Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,165.41 -1,527.62 (-2.56%) CMC Crypto 200
1,213.40 -47.79 (-3.79%)
AViC Co., Ltd. (9554.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,199.00 | 1,202.00 | 1,167.00 | 1,172.00 | 1,172.00 | 44,300 |
| 03 Jul 2024 | 1,200.00 | 1,216.00 | 1,189.00 | 1,205.00 | 1,205.00 | 18,500 |
| 02 Jul 2024 | 1,194.00 | 1,210.00 | 1,173.00 | 1,197.00 | 1,197.00 | 22,900 |
| 01 Jul 2024 | 1,230.00 | 1,250.00 | 1,178.00 | 1,187.00 | 1,187.00 | 31,100 |
| 28 Jun 2024 | 1,248.00 | 1,264.00 | 1,207.00 | 1,221.00 | 1,221.00 | 63,600 |
| 27 Jun 2024 | 1,167.00 | 1,235.00 | 1,167.00 | 1,197.00 | 1,197.00 | 52,200 |
| 26 Jun 2024 | 1,190.00 | 1,190.00 | 1,151.00 | 1,167.00 | 1,167.00 | 30,800 |
| 25 Jun 2024 | 1,155.00 | 1,197.00 | 1,130.00 | 1,190.00 | 1,190.00 | 49,800 |
| 24 Jun 2024 | 1,120.00 | 1,177.00 | 1,082.00 | 1,140.00 | 1,140.00 | 67,400 |
| 21 Jun 2024 | 1,041.00 | 1,113.00 | 1,041.00 | 1,098.00 | 1,098.00 | 53,700 |
| 20 Jun 2024 | 1,029.00 | 1,052.00 | 1,000.00 | 1,041.00 | 1,041.00 | 22,700 |
| 19 Jun 2024 | 1,039.00 | 1,056.00 | 1,016.00 | 1,016.00 | 1,016.00 | 8,500 |
| 18 Jun 2024 | 1,017.00 | 1,058.00 | 1,017.00 | 1,037.00 | 1,037.00 | 31,300 |
| 17 Jun 2024 | 977.00 | 1,023.00 | 950.00 | 1,018.00 | 1,018.00 | 40,400 |
| 14 Jun 2024 | 930.00 | 971.00 | 930.00 | 963.00 | 963.00 | 11,100 |
| 13 Jun 2024 | 940.00 | 950.00 | 933.00 | 935.00 | 935.00 | 6,500 |
| 12 Jun 2024 | 948.00 | 958.00 | 938.00 | 938.00 | 938.00 | 10,400 |
| 11 Jun 2024 | 956.00 | 967.00 | 946.00 | 950.00 | 950.00 | 15,700 |
| 10 Jun 2024 | 954.00 | 966.00 | 931.00 | 956.00 | 956.00 | 15,600 |
| 07 Jun 2024 | 937.00 | 953.00 | 923.00 | 939.00 | 939.00 | 17,300 |
| 06 Jun 2024 | 976.00 | 976.00 | 921.00 | 922.00 | 922.00 | 27,600 |
| 05 Jun 2024 | 986.00 | 999.00 | 963.00 | 971.00 | 971.00 | 13,300 |
| 04 Jun 2024 | 975.00 | 994.00 | 974.00 | 991.00 | 991.00 | 14,900 |
| 03 Jun 2024 | 985.00 | 997.00 | 980.00 | 980.00 | 980.00 | 9,000 |
| 31 May 2024 | 983.00 | 998.00 | 965.00 | 975.00 | 975.00 | 19,800 |
| 30 May 2024 | 989.00 | 997.00 | 957.00 | 970.00 | 970.00 | 23,100 |
| 29 May 2024 | 1,030.00 | 1,040.00 | 993.00 | 996.00 | 996.00 | 13,800 |
| 28 May 2024 | 1,015.00 | 1,048.00 | 1,015.00 | 1,040.00 | 1,040.00 | 24,200 |
| 27 May 2024 | 1,010.00 | 1,028.00 | 997.00 | 1,015.00 | 1,015.00 | 18,600 |
| 24 May 2024 | 990.00 | 1,010.00 | 982.00 | 1,007.00 | 1,007.00 | 16,400 |
| 23 May 2024 | 1,010.00 | 1,035.00 | 998.00 | 1,002.00 | 1,002.00 | 18,300 |
| 22 May 2024 | 1,062.00 | 1,075.00 | 1,001.00 | 1,011.00 | 1,011.00 | 25,200 |
| 21 May 2024 | 1,049.00 | 1,063.00 | 1,026.00 | 1,032.00 | 1,032.00 | 56,200 |
| 20 May 2024 | 997.00 | 1,040.00 | 988.00 | 1,030.00 | 1,030.00 | 52,500 |
| 17 May 2024 | 969.00 | 989.00 | 965.00 | 978.00 | 978.00 | 14,500 |
| 16 May 2024 | 905.00 | 1,001.00 | 900.00 | 984.00 | 984.00 | 76,200 |
| 15 May 2024 | 1,011.00 | 1,014.00 | 940.00 | 980.00 | 980.00 | 98,400 |
| 14 May 2024 | 968.00 | 1,005.00 | 968.00 | 1,004.00 | 1,004.00 | 14,400 |
| 13 May 2024 | 991.00 | 991.00 | 962.00 | 971.00 | 971.00 | 16,100 |
| 10 May 2024 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 4,900 |
| 09 May 2024 | 1,015.00 | 1,016.00 | 995.00 | 1,000.00 | 1,000.00 | 8,300 |
| 08 May 2024 | 1,002.00 | 1,021.00 | 1,002.00 | 1,007.00 | 1,007.00 | 6,100 |
| 07 May 2024 | 1,000.00 | 1,019.00 | 992.00 | 1,010.00 | 1,010.00 | 5,900 |
| 02 May 2024 | 999.00 | 1,006.00 | 984.00 | 1,000.00 | 1,000.00 | 7,000 |
| 01 May 2024 | 1,001.00 | 1,014.00 | 995.00 | 1,003.00 | 1,003.00 | 7,700 |
| 30 Apr 2024 | 1,043.00 | 1,043.00 | 995.00 | 1,014.00 | 1,014.00 | 14,400 |
| 26 Apr 2024 | 1,015.00 | 1,025.00 | 1,003.00 | 1,025.00 | 1,025.00 | 6,000 |
| 25 Apr 2024 | 1,020.00 | 1,022.00 | 1,011.00 | 1,019.00 | 1,019.00 | 7,300 |
| 24 Apr 2024 | 1,031.00 | 1,031.00 | 1,003.00 | 1,030.00 | 1,030.00 | 9,900 |
| 23 Apr 2024 | 967.00 | 1,029.00 | 966.00 | 1,023.00 | 1,023.00 | 39,200 |
| 22 Apr 2024 | 932.00 | 955.00 | 914.00 | 943.00 | 943.00 | 31,200 |
| 19 Apr 2024 | 980.00 | 986.00 | 900.00 | 941.00 | 941.00 | 71,100 |
| 18 Apr 2024 | 980.00 | 999.00 | 971.00 | 988.00 | 988.00 | 13,600 |
| 17 Apr 2024 | 990.00 | 1,004.00 | 960.00 | 995.00 | 995.00 | 15,600 |
| 16 Apr 2024 | 998.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | 5,400 |
| 15 Apr 2024 | 993.00 | 1,004.00 | 961.00 | 1,001.00 | 1,001.00 | 11,700 |
| 12 Apr 2024 | 994.00 | 1,013.00 | 988.00 | 994.00 | 994.00 | 11,400 |
| 11 Apr 2024 | 987.00 | 1,015.00 | 982.00 | 1,007.00 | 1,007.00 | 12,000 |
| 10 Apr 2024 | 999.00 | 1,023.00 | 999.00 | 1,005.00 | 1,005.00 | 8,300 |
| 09 Apr 2024 | 1,010.00 | 1,017.00 | 990.00 | 1,013.00 | 1,013.00 | 14,800 |
| 08 Apr 2024 | 1,011.00 | 1,040.00 | 969.00 | 980.00 | 980.00 | 70,800 |
| 05 Apr 2024 | 1,069.00 | 1,073.00 | 1,007.00 | 1,013.00 | 1,013.00 | 56,600 |
| 04 Apr 2024 | 1,108.00 | 1,108.00 | 1,058.00 | 1,090.00 | 1,090.00 | 15,400 |
| 03 Apr 2024 | 1,089.00 | 1,113.00 | 1,076.00 | 1,113.00 | 1,113.00 | 9,500 |
| 02 Apr 2024 | 1,101.00 | 1,106.00 | 1,070.00 | 1,094.00 | 1,094.00 | 19,300 |
| 01 Apr 2024 | 1,110.00 | 1,145.00 | 1,093.00 | 1,109.00 | 1,109.00 | 28,600 |
| 29 Mar 2024 | 1,096.00 | 1,115.00 | 1,087.00 | 1,092.00 | 1,092.00 | 14,000 |
| 28 Mar 2024 | 1,070.00 | 1,095.00 | 1,067.00 | 1,083.00 | 1,083.00 | 15,600 |
| 27 Mar 2024 | 1,103.00 | 1,110.00 | 1,070.00 | 1,088.00 | 1,088.00 | 16,500 |
| 26 Mar 2024 | 1,100.00 | 1,104.00 | 1,079.00 | 1,089.00 | 1,089.00 | 11,600 |
| 25 Mar 2024 | 1,107.00 | 1,125.00 | 1,070.00 | 1,075.00 | 1,075.00 | 40,100 |
| 22 Mar 2024 | 1,070.00 | 1,106.00 | 1,060.00 | 1,090.00 | 1,090.00 | 37,400 |
| 21 Mar 2024 | 1,057.00 | 1,103.00 | 1,057.00 | 1,069.00 | 1,069.00 | 39,900 |
| 19 Mar 2024 | 1,023.00 | 1,049.00 | 1,011.00 | 1,045.00 | 1,045.00 | 18,400 |
| 18 Mar 2024 | 1,010.00 | 1,047.00 | 1,008.00 | 1,042.00 | 1,042.00 | 15,200 |
| 15 Mar 2024 | 1,015.00 | 1,026.00 | 1,005.00 | 1,010.00 | 1,010.00 | 21,600 |
| 14 Mar 2024 | 1,060.00 | 1,060.00 | 1,009.00 | 1,031.00 | 1,031.00 | 20,500 |
| 13 Mar 2024 | 1,075.00 | 1,088.00 | 1,028.00 | 1,030.00 | 1,030.00 | 53,800 |
| 12 Mar 2024 | 1,037.00 | 1,089.00 | 1,028.00 | 1,067.00 | 1,067.00 | 44,700 |
| 11 Mar 2024 | 1,050.00 | 1,062.00 | 988.00 | 1,039.00 | 1,039.00 | 127,300 |
| 08 Mar 2024 | 1,100.00 | 1,133.00 | 1,075.00 | 1,100.00 | 1,100.00 | 177,600 |
| 07 Mar 2024 | 1,000.00 | 1,109.00 | 1,000.00 | 1,078.00 | 1,078.00 | 291,400 |
| 06 Mar 2024 | 966.00 | 989.00 | 955.00 | 980.00 | 980.00 | 65,500 |
| 05 Mar 2024 | 975.00 | 991.00 | 954.00 | 981.00 | 981.00 | 87,100 |
| 04 Mar 2024 | 930.00 | 982.00 | 915.00 | 980.00 | 980.00 | 132,700 |
| 01 Mar 2024 | 916.00 | 934.00 | 894.00 | 934.00 | 934.00 | 59,600 |
| 29 Feb 2024 | 899.00 | 930.00 | 886.00 | 922.00 | 922.00 | 64,000 |
| 28 Feb 2024 | 840.00 | 928.00 | 840.00 | 921.00 | 921.00 | 106,000 |
| 27 Feb 2024 | 867.00 | 871.00 | 838.00 | 850.00 | 850.00 | 30,100 |
| 26 Feb 2024 | 833.00 | 880.00 | 810.00 | 868.00 | 868.00 | 71,600 |
| 22 Feb 2024 | 840.00 | 871.00 | 828.00 | 833.00 | 833.00 | 78,200 |
| 21 Feb 2024 | 920.00 | 924.00 | 836.00 | 847.00 | 847.00 | 112,600 |
| 20 Feb 2024 | 935.00 | 947.00 | 919.00 | 932.00 | 932.00 | 26,600 |
| 19 Feb 2024 | 905.00 | 945.00 | 886.00 | 930.00 | 930.00 | 49,100 |
| 16 Feb 2024 | 900.00 | 927.00 | 870.00 | 908.00 | 908.00 | 98,800 |
| 15 Feb 2024 | 975.00 | 1,046.00 | 881.00 | 940.00 | 940.00 | 280,800 |
| 14 Feb 2024 | 882.00 | 908.00 | 878.00 | 896.00 | 896.00 | 48,300 |
| 13 Feb 2024 | 878.00 | 889.00 | 862.00 | 869.00 | 869.00 | 21,400 |
| 09 Feb 2024 | 882.00 | 882.00 | 863.00 | 878.00 | 878.00 | 20,200 |
| 08 Feb 2024 | 884.00 | 895.00 | 874.00 | 880.00 | 880.00 | 20,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.