Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,333.96 -9.39 (-0.28%) Nikkei
39,505.30 +163.76 (+0.42%) Hang Seng
17,791.41 +74.94 (+0.42%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,511.92 +768.30 (+1.26%) CMC Crypto 200
1,281.02 -2.81 (-0.22%)
Japan Process Development Co., Ltd. (9651.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:41PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,193.00 | 1,199.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,100 |
| 27 Jun 2024 | 1,208.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9,000 |
| 26 Jun 2024 | 1,184.00 | 1,198.00 | 1,180.00 | 1,185.00 | 1,185.00 | 19,800 |
| 25 Jun 2024 | 1,178.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,180.00 | 13,700 |
| 24 Jun 2024 | 1,130.00 | 1,169.00 | 1,130.00 | 1,149.00 | 1,149.00 | 27,600 |
| 21 Jun 2024 | 1,125.00 | 1,127.00 | 1,114.00 | 1,126.00 | 1,126.00 | 3,600 |
| 20 Jun 2024 | 1,122.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,600 |
| 19 Jun 2024 | 1,124.00 | 1,142.00 | 1,119.00 | 1,122.00 | 1,122.00 | 15,500 |
| 18 Jun 2024 | 1,119.00 | 1,135.00 | 1,101.00 | 1,113.00 | 1,113.00 | 25,800 |
| 17 Jun 2024 | 1,100.00 | 1,120.00 | 1,079.00 | 1,118.00 | 1,118.00 | 13,000 |
| 14 Jun 2024 | 1,059.00 | 1,102.00 | 1,051.00 | 1,102.00 | 1,102.00 | 19,200 |
| 13 Jun 2024 | 1,080.00 | 1,081.00 | 1,062.00 | 1,068.00 | 1,068.00 | 5,100 |
| 12 Jun 2024 | 1,048.00 | 1,095.00 | 1,048.00 | 1,084.00 | 1,084.00 | 16,500 |
| 11 Jun 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,045.00 | 1,045.00 | 3,200 |
| 10 Jun 2024 | 1,048.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | 2,300 |
| 07 Jun 2024 | 1,044.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 1,500 |
| 06 Jun 2024 | 1,045.00 | 1,050.00 | 1,044.00 | 1,049.00 | 1,049.00 | 1,400 |
| 05 Jun 2024 | 1,052.00 | 1,052.00 | 1,042.00 | 1,045.00 | 1,045.00 | 2,200 |
| 04 Jun 2024 | 1,061.00 | 1,061.00 | 1,053.00 | 1,055.00 | 1,055.00 | 3,000 |
| 03 Jun 2024 | 1,064.00 | 1,066.00 | 1,060.00 | 1,061.00 | 1,061.00 | 5,000 |
| 31 May 2024 | 1,066.00 | 1,067.00 | 1,048.00 | 1,066.00 | 1,066.00 | 2,600 |
| 30 May 2024 | 1,053.00 | 1,080.00 | 1,036.00 | 1,053.00 | 1,053.00 | 24,300 |
| 30 May 2024 | 20 Dividend | |||||
| 29 May 2024 | 1,061.00 | 1,080.00 | 1,061.00 | 1,061.00 | 1,041.00 | 26,500 |
| 28 May 2024 | 1,080.00 | 1,093.00 | 1,078.00 | 1,089.00 | 1,068.47 | 3,800 |
| 27 May 2024 | 1,080.00 | 1,086.00 | 1,071.00 | 1,080.00 | 1,059.64 | 12,100 |
| 24 May 2024 | 1,060.00 | 1,077.00 | 1,060.00 | 1,071.00 | 1,050.81 | 3,800 |
| 23 May 2024 | 1,077.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,050.81 | 5,500 |
| 22 May 2024 | 1,080.00 | 1,082.00 | 1,073.00 | 1,077.00 | 1,056.70 | 2,000 |
| 21 May 2024 | 1,077.00 | 1,080.00 | 1,067.00 | 1,080.00 | 1,059.64 | 4,400 |
| 20 May 2024 | 1,078.00 | 1,082.00 | 1,071.00 | 1,082.00 | 1,061.60 | 3,400 |
| 17 May 2024 | 1,072.00 | 1,078.00 | 1,070.00 | 1,071.00 | 1,050.81 | 4,100 |
| 16 May 2024 | 1,084.00 | 1,084.00 | 1,069.00 | 1,078.00 | 1,057.68 | 6,500 |
| 15 May 2024 | 1,086.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,060.62 | 1,600 |
| 14 May 2024 | 1,092.00 | 1,092.00 | 1,076.00 | 1,086.00 | 1,065.53 | 3,200 |
| 13 May 2024 | 1,086.00 | 1,096.00 | 1,085.00 | 1,090.00 | 1,069.45 | 5,400 |
| 10 May 2024 | 1,075.00 | 1,079.00 | 1,074.00 | 1,076.00 | 1,055.72 | 2,500 |
| 09 May 2024 | 1,086.00 | 1,086.00 | 1,077.00 | 1,077.00 | 1,056.70 | 1,900 |
| 08 May 2024 | 1,083.00 | 1,088.00 | 1,078.00 | 1,080.00 | 1,059.64 | 2,800 |
| 07 May 2024 | 1,078.00 | 1,083.00 | 1,073.00 | 1,081.00 | 1,060.62 | 3,500 |
| 02 May 2024 | 1,080.00 | 1,087.00 | 1,077.00 | 1,080.00 | 1,059.64 | 5,600 |
| 01 May 2024 | 1,079.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,059.64 | 4,100 |
| 30 Apr 2024 | 1,088.00 | 1,088.00 | 1,071.00 | 1,080.00 | 1,059.64 | 11,900 |
| 26 Apr 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,089.00 | 1,068.47 | 8,600 |
| 25 Apr 2024 | 1,074.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,059.64 | 11,600 |
| 24 Apr 2024 | 1,064.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,051.79 | 16,600 |
| 23 Apr 2024 | 1,022.00 | 1,048.00 | 1,011.00 | 1,048.00 | 1,028.24 | 10,000 |
| 22 Apr 2024 | 1,024.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,003.72 | 2,800 |
| 19 Apr 2024 | 1,033.00 | 1,041.00 | 1,024.00 | 1,024.00 | 1,004.70 | 2,400 |
| 18 Apr 2024 | 1,031.00 | 1,037.00 | 1,031.00 | 1,037.00 | 1,017.45 | 200 |
| 17 Apr 2024 | 1,018.00 | 1,043.00 | 1,016.00 | 1,031.00 | 1,011.57 | 4,800 |
| 16 Apr 2024 | 1,037.00 | 1,037.00 | 1,015.00 | 1,016.00 | 996.85 | 15,500 |
| 15 Apr 2024 | 1,043.00 | 1,043.00 | 1,034.00 | 1,037.00 | 1,017.45 | 2,100 |
| 12 Apr 2024 | 1,047.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,023.34 | 7,000 |
| 11 Apr 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,030.21 | 1,200 |
| 10 Apr 2024 | 1,038.00 | 1,046.00 | 1,033.00 | 1,046.00 | 1,026.28 | 3,900 |
| 09 Apr 2024 | 1,039.00 | 1,039.00 | 1,032.00 | 1,037.00 | 1,017.45 | 4,500 |
| 08 Apr 2024 | 1,042.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,016.47 | 3,800 |
| 05 Apr 2024 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,020.40 | 2,800 |
| 04 Apr 2024 | 1,049.00 | 1,049.00 | 1,045.00 | 1,046.00 | 1,026.28 | 3,800 |
| 03 Apr 2024 | 1,054.00 | 1,054.00 | 1,047.00 | 1,053.00 | 1,033.15 | 2,100 |
| 02 Apr 2024 | 1,047.00 | 1,057.00 | 1,047.00 | 1,054.00 | 1,034.13 | 2,000 |
| 01 Apr 2024 | 1,053.00 | 1,061.00 | 1,044.00 | 1,047.00 | 1,027.26 | 11,000 |
| 29 Mar 2024 | 1,066.00 | 1,073.00 | 1,053.00 | 1,059.00 | 1,039.04 | 7,900 |
| 28 Mar 2024 | 1,067.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,049.83 | 10,200 |
| 27 Mar 2024 | 1,056.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,054.74 | 9,100 |
| 26 Mar 2024 | 1,060.00 | 1,060.00 | 1,049.00 | 1,059.00 | 1,039.04 | 7,500 |
| 25 Mar 2024 | 1,064.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,040.02 | 5,400 |
| 22 Mar 2024 | 1,086.00 | 1,086.00 | 1,050.00 | 1,055.00 | 1,035.11 | 4,900 |
| 21 Mar 2024 | 1,080.00 | 1,085.00 | 1,072.00 | 1,081.00 | 1,060.62 | 5,800 |
| 19 Mar 2024 | 1,078.00 | 1,081.00 | 1,051.00 | 1,070.00 | 1,049.83 | 6,800 |
| 18 Mar 2024 | 1,063.00 | 1,082.00 | 1,043.00 | 1,064.00 | 1,043.94 | 4,400 |
| 15 Mar 2024 | 1,041.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,038.06 | 1,400 |
| 14 Mar 2024 | 1,058.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,030.21 | 7,800 |
| 13 Mar 2024 | 1,065.00 | 1,070.00 | 1,057.00 | 1,058.00 | 1,038.06 | 1,500 |
| 12 Mar 2024 | 1,067.00 | 1,067.00 | 1,057.00 | 1,064.00 | 1,043.94 | 1,500 |
| 11 Mar 2024 | 1,065.00 | 1,078.00 | 1,058.00 | 1,071.00 | 1,050.81 | 6,300 |
| 08 Mar 2024 | 1,061.00 | 1,090.00 | 1,051.00 | 1,070.00 | 1,049.83 | 4,400 |
| 07 Mar 2024 | 1,063.00 | 1,091.00 | 1,031.00 | 1,061.00 | 1,041.00 | 13,800 |
| 06 Mar 2024 | 1,030.00 | 1,063.00 | 1,028.00 | 1,063.00 | 1,042.96 | 9,400 |
| 05 Mar 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,010.58 | 2,900 |
| 04 Mar 2024 | 1,025.00 | 1,029.00 | 1,021.00 | 1,028.00 | 1,008.62 | 1,900 |
| 01 Mar 2024 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,000.77 | 2,100 |
| 29 Feb 2024 | 1,024.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,007.64 | 4,500 |
| 28 Feb 2024 | 1,020.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,004.70 | 5,000 |
| 27 Feb 2024 | 1,017.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,000.77 | 6,300 |
| 26 Feb 2024 | 1,024.00 | 1,030.00 | 1,014.00 | 1,019.00 | 999.79 | 27,200 |
| 22 Feb 2024 | 1,014.00 | 1,024.00 | 1,001.00 | 1,024.00 | 1,004.70 | 6,500 |
| 21 Feb 2024 | 1,017.00 | 1,026.00 | 1,001.00 | 1,015.00 | 995.87 | 6,700 |
| 20 Feb 2024 | 1,040.00 | 1,055.00 | 1,014.00 | 1,025.00 | 1,005.68 | 14,000 |
| 19 Feb 2024 | 997.00 | 1,046.00 | 997.00 | 1,033.00 | 1,013.53 | 52,400 |
| 16 Feb 2024 | 973.00 | 992.00 | 973.00 | 986.00 | 967.41 | 7,000 |
| 15 Feb 2024 | 967.00 | 982.00 | 963.00 | 969.00 | 950.73 | 5,400 |
| 14 Feb 2024 | 983.00 | 985.00 | 960.00 | 982.00 | 963.49 | 15,900 |
| 13 Feb 2024 | 986.00 | 994.00 | 980.00 | 986.00 | 967.41 | 9,700 |
| 09 Feb 2024 | 988.00 | 991.00 | 986.00 | 986.00 | 967.41 | 3,000 |
| 08 Feb 2024 | 994.00 | 994.00 | 982.00 | 988.00 | 969.38 | 3,400 |
| 07 Feb 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 971.34 | 2,800 |
| 06 Feb 2024 | 995.00 | 996.00 | 994.00 | 995.00 | 976.24 | 2,900 |
| 05 Feb 2024 | 995.00 | 995.00 | 992.00 | 994.00 | 975.26 | 2,100 |
| *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.