Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,103.79 +844.29 (+1.24%) CMC Crypto 200
1,448.67 -19.43 (-1.32%)
PROGRIT Inc. (9560.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1,067.00 | 1,108.00 | 1,061.00 | 1,085.00 | 1,085.00 | 78,400 |
| 23 May 2024 | 1,098.00 | 1,111.00 | 1,072.00 | 1,078.00 | 1,078.00 | 43,600 |
| 22 May 2024 | 1,092.00 | 1,101.00 | 1,080.00 | 1,093.00 | 1,093.00 | 60,900 |
| 21 May 2024 | 1,140.00 | 1,144.00 | 1,092.00 | 1,093.00 | 1,093.00 | 67,500 |
| 20 May 2024 | 1,088.00 | 1,140.00 | 1,088.00 | 1,119.00 | 1,119.00 | 152,700 |
| 17 May 2024 | 1,088.00 | 1,095.00 | 1,074.00 | 1,077.00 | 1,077.00 | 39,300 |
| 16 May 2024 | 1,108.00 | 1,110.00 | 1,055.00 | 1,072.00 | 1,072.00 | 76,700 |
| 15 May 2024 | 1,083.00 | 1,103.00 | 1,075.00 | 1,103.00 | 1,103.00 | 104,500 |
| 14 May 2024 | 1,078.00 | 1,139.00 | 1,074.00 | 1,111.00 | 1,111.00 | 133,100 |
| 13 May 2024 | 1,033.00 | 1,114.00 | 1,033.00 | 1,078.00 | 1,078.00 | 189,300 |
| 10 May 2024 | 1,049.00 | 1,051.00 | 1,026.00 | 1,036.00 | 1,036.00 | 62,700 |
| 09 May 2024 | 1,051.00 | 1,052.00 | 1,021.00 | 1,024.00 | 1,024.00 | 93,400 |
| 08 May 2024 | 1,047.00 | 1,098.00 | 1,047.00 | 1,051.00 | 1,051.00 | 88,600 |
| 07 May 2024 | 1,058.00 | 1,075.00 | 1,040.00 | 1,046.00 | 1,046.00 | 94,900 |
| 02 May 2024 | 1,050.00 | 1,056.00 | 1,037.00 | 1,044.00 | 1,044.00 | 101,100 |
| 01 May 2024 | 1,087.00 | 1,090.00 | 1,044.00 | 1,055.00 | 1,055.00 | 99,500 |
| 30 Apr 2024 | 1,088.00 | 1,097.00 | 1,070.00 | 1,095.00 | 1,095.00 | 64,500 |
| 26 Apr 2024 | 1,090.00 | 1,094.00 | 1,068.00 | 1,079.00 | 1,079.00 | 104,400 |
| 25 Apr 2024 | 1,105.00 | 1,121.00 | 1,090.00 | 1,090.00 | 1,090.00 | 118,000 |
| 24 Apr 2024 | 1,115.00 | 1,125.00 | 1,093.00 | 1,109.00 | 1,109.00 | 155,200 |
| 23 Apr 2024 | 1,065.00 | 1,127.00 | 1,057.00 | 1,120.00 | 1,120.00 | 263,600 |
| 22 Apr 2024 | 1,018.00 | 1,076.00 | 1,010.00 | 1,065.00 | 1,065.00 | 206,500 |
| 19 Apr 2024 | 1,032.00 | 1,048.00 | 989.00 | 991.00 | 991.00 | 266,600 |
| 18 Apr 2024 | 1,017.00 | 1,086.00 | 1,006.00 | 1,043.00 | 1,043.00 | 220,600 |
| 17 Apr 2024 | 1,027.00 | 1,035.00 | 980.00 | 1,027.00 | 1,027.00 | 276,800 |
| 16 Apr 2024 | 1,060.00 | 1,071.00 | 967.00 | 1,026.00 | 1,026.00 | 501,700 |
| 15 Apr 2024 | 1,087.00 | 1,102.00 | 1,050.00 | 1,090.00 | 1,090.00 | 288,700 |
| 12 Apr 2024 | 1,115.00 | 1,129.00 | 1,051.00 | 1,109.00 | 1,109.00 | 589,500 |
| 11 Apr 2024 | 1,113.00 | 1,199.00 | 1,101.00 | 1,136.00 | 1,136.00 | 1,084,300 |
| 10 Apr 2024 | 1,322.00 | 1,323.00 | 1,251.00 | 1,293.00 | 1,293.00 | 407,500 |
| 09 Apr 2024 | 1,265.00 | 1,320.00 | 1,250.00 | 1,312.00 | 1,312.00 | 157,300 |
| 08 Apr 2024 | 1,283.00 | 1,292.00 | 1,263.00 | 1,264.00 | 1,264.00 | 156,200 |
| 05 Apr 2024 | 1,300.00 | 1,311.00 | 1,228.00 | 1,245.00 | 1,245.00 | 367,900 |
| 04 Apr 2024 | 1,390.00 | 1,397.00 | 1,319.00 | 1,330.00 | 1,330.00 | 283,400 |
| 03 Apr 2024 | 1,340.00 | 1,417.00 | 1,340.00 | 1,378.00 | 1,378.00 | 128,800 |
| 02 Apr 2024 | 1,370.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,360.00 | 117,600 |
| 01 Apr 2024 | 1,449.00 | 1,455.00 | 1,386.00 | 1,392.00 | 1,392.00 | 125,900 |
| 29 Mar 2024 | 1,401.00 | 1,401.00 | 1,367.00 | 1,392.00 | 1,392.00 | 72,500 |
| 28 Mar 2024 | 1,345.00 | 1,398.00 | 1,333.00 | 1,380.00 | 1,380.00 | 107,100 |
| 27 Mar 2024 | 1,377.00 | 1,401.00 | 1,326.00 | 1,335.00 | 1,335.00 | 130,400 |
| 26 Mar 2024 | 1,387.00 | 1,388.00 | 1,357.00 | 1,382.00 | 1,382.00 | 91,400 |
| 25 Mar 2024 | 1,366.00 | 1,433.00 | 1,365.00 | 1,413.00 | 1,413.00 | 280,400 |
| 22 Mar 2024 | 1,317.00 | 1,369.00 | 1,297.00 | 1,352.00 | 1,352.00 | 168,700 |
| 21 Mar 2024 | 1,389.00 | 1,389.00 | 1,330.00 | 1,341.00 | 1,341.00 | 125,900 |
| 19 Mar 2024 | 1,371.00 | 1,380.00 | 1,334.00 | 1,378.00 | 1,378.00 | 82,500 |
| 18 Mar 2024 | 1,333.00 | 1,364.00 | 1,325.00 | 1,356.00 | 1,356.00 | 121,500 |
| 15 Mar 2024 | 1,310.00 | 1,333.00 | 1,271.00 | 1,316.00 | 1,316.00 | 117,700 |
| 14 Mar 2024 | 1,330.00 | 1,346.00 | 1,316.00 | 1,323.00 | 1,323.00 | 85,800 |
| 13 Mar 2024 | 1,405.00 | 1,414.00 | 1,311.00 | 1,333.00 | 1,333.00 | 205,600 |
| 12 Mar 2024 | 1,340.00 | 1,409.00 | 1,340.00 | 1,396.00 | 1,396.00 | 143,100 |
| 11 Mar 2024 | 1,339.00 | 1,380.00 | 1,306.00 | 1,368.00 | 1,368.00 | 286,500 |
| 08 Mar 2024 | 1,436.00 | 1,457.00 | 1,394.00 | 1,405.00 | 1,405.00 | 315,400 |
| 07 Mar 2024 | 1,550.00 | 1,574.00 | 1,457.00 | 1,466.00 | 1,466.00 | 206,400 |
| 06 Mar 2024 | 1,505.00 | 1,560.00 | 1,501.00 | 1,535.00 | 1,535.00 | 129,700 |
| 05 Mar 2024 | 1,459.00 | 1,562.00 | 1,447.00 | 1,544.00 | 1,544.00 | 228,400 |
| 04 Mar 2024 | 1,443.00 | 1,477.00 | 1,411.00 | 1,470.00 | 1,470.00 | 133,100 |
| 01 Mar 2024 | 1,512.00 | 1,512.00 | 1,426.00 | 1,443.00 | 1,443.00 | 260,200 |
| 29 Feb 2024 | 1,440.00 | 1,529.00 | 1,425.00 | 1,502.00 | 1,502.00 | 270,900 |
| 28 Feb 2024 | 1,393.00 | 1,487.00 | 1,365.00 | 1,457.00 | 1,457.00 | 320,500 |
| 27 Feb 2024 | 1,415.00 | 1,419.00 | 1,359.00 | 1,400.00 | 1,400.00 | 169,700 |
| 26 Feb 2024 | 1,370.00 | 1,448.00 | 1,363.00 | 1,434.00 | 1,434.00 | 200,100 |
| 22 Feb 2024 | 1,394.00 | 1,440.00 | 1,347.00 | 1,365.00 | 1,365.00 | 189,200 |
| 21 Feb 2024 | 1,363.00 | 1,385.00 | 1,341.00 | 1,365.00 | 1,365.00 | 95,900 |
| 20 Feb 2024 | 1,400.00 | 1,436.00 | 1,364.00 | 1,371.00 | 1,371.00 | 133,200 |
| 19 Feb 2024 | 1,338.00 | 1,417.00 | 1,331.00 | 1,390.00 | 1,390.00 | 214,000 |
| 16 Feb 2024 | 1,300.00 | 1,344.00 | 1,274.00 | 1,322.00 | 1,322.00 | 197,600 |
| 15 Feb 2024 | 1,312.00 | 1,312.00 | 1,240.00 | 1,304.00 | 1,304.00 | 247,700 |
| 14 Feb 2024 | 1,306.00 | 1,321.00 | 1,281.00 | 1,313.00 | 1,313.00 | 177,600 |
| 13 Feb 2024 | 1,352.00 | 1,360.00 | 1,305.00 | 1,339.00 | 1,339.00 | 206,800 |
| 09 Feb 2024 | 1,380.00 | 1,419.00 | 1,351.00 | 1,355.00 | 1,355.00 | 164,300 |
| 08 Feb 2024 | 1,350.00 | 1,426.00 | 1,316.00 | 1,401.00 | 1,401.00 | 265,400 |
| 07 Feb 2024 | 1,341.00 | 1,373.00 | 1,318.00 | 1,345.00 | 1,345.00 | 111,500 |
| 06 Feb 2024 | 1,367.00 | 1,374.00 | 1,341.00 | 1,350.00 | 1,350.00 | 131,200 |
| 05 Feb 2024 | 1,310.00 | 1,399.00 | 1,300.00 | 1,383.00 | 1,383.00 | 349,300 |
| 02 Feb 2024 | 1,333.00 | 1,345.00 | 1,285.00 | 1,292.00 | 1,292.00 | 192,000 |
| 01 Feb 2024 | 1,379.00 | 1,398.00 | 1,308.00 | 1,322.00 | 1,322.00 | 205,800 |
| 31 Jan 2024 | 1,400.00 | 1,426.00 | 1,342.00 | 1,386.00 | 1,386.00 | 450,400 |
| 30 Jan 2024 | 1,452.00 | 1,463.00 | 1,392.00 | 1,429.00 | 1,429.00 | 237,200 |
| 29 Jan 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 264,400 |
| 26 Jan 2024 | 1,310.00 | 1,456.00 | 1,302.00 | 1,425.00 | 1,425.00 | 594,100 |
| 25 Jan 2024 | 1,301.00 | 1,335.00 | 1,277.00 | 1,335.00 | 1,335.00 | 151,500 |
| 24 Jan 2024 | 1,300.00 | 1,340.00 | 1,291.00 | 1,298.00 | 1,298.00 | 181,100 |
| 23 Jan 2024 | 1,357.00 | 1,357.00 | 1,271.00 | 1,281.00 | 1,281.00 | 335,100 |
| 22 Jan 2024 | 1,300.00 | 1,371.00 | 1,280.00 | 1,357.00 | 1,357.00 | 467,000 |
| 19 Jan 2024 | 1,245.00 | 1,290.00 | 1,213.00 | 1,270.00 | 1,270.00 | 433,700 |
| 18 Jan 2024 | 1,201.00 | 1,238.00 | 1,182.00 | 1,201.00 | 1,201.00 | 334,100 |
| 17 Jan 2024 | 1,257.00 | 1,268.00 | 1,180.00 | 1,196.00 | 1,196.00 | 624,200 |
| 16 Jan 2024 | 1,364.00 | 1,383.00 | 1,251.00 | 1,251.00 | 1,251.00 | 823,300 |
| 15 Jan 2024 | 1,310.00 | 1,393.00 | 1,307.00 | 1,355.00 | 1,355.00 | 606,500 |
| 12 Jan 2024 | 1,278.00 | 1,383.00 | 1,250.00 | 1,269.00 | 1,269.00 | 2,652,100 |
| 11 Jan 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 250,400 |
| 10 Jan 2024 | 971.00 | 1,014.00 | 969.00 | 1,008.00 | 1,008.00 | 316,400 |
| 09 Jan 2024 | 960.00 | 964.00 | 945.00 | 960.00 | 960.00 | 99,400 |
| 05 Jan 2024 | 943.00 | 958.00 | 931.00 | 953.00 | 953.00 | 90,300 |
| 04 Jan 2024 | 900.00 | 955.00 | 888.00 | 954.00 | 954.00 | 174,100 |
| 29 Dec 2023 | 911.00 | 927.00 | 888.00 | 907.00 | 907.00 | 109,900 |
| 28 Dec 2023 | 878.00 | 930.00 | 857.00 | 919.00 | 919.00 | 139,900 |
| 27 Dec 2023 | 866.00 | 887.00 | 860.00 | 884.00 | 884.00 | 117,800 |
| 26 Dec 2023 | 860.00 | 902.00 | 857.00 | 865.00 | 865.00 | 139,900 |
| 25 Dec 2023 | 887.00 | 892.00 | 872.00 | 873.00 | 873.00 | 88,700 |
| *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.