Singapore markets open in 4 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,576.33 -646.67 (-1.01%) CMC Crypto 200
1,366.40 +53.77 (+4.10%)
Japan Airport Terminal Co., Ltd. (9706.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:36AM JST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5,564.00 | 5,592.00 | 5,528.00 | 5,571.00 | 5,571.00 | 54,900 |
| 02 May 2024 | 5,537.00 | 5,605.00 | 5,530.00 | 5,594.00 | 5,594.00 | 225,700 |
| 01 May 2024 | 5,550.00 | 5,580.00 | 5,485.00 | 5,555.00 | 5,555.00 | 236,100 |
| 30 Apr 2024 | 5,699.00 | 5,700.00 | 5,543.00 | 5,581.00 | 5,581.00 | 303,900 |
| 26 Apr 2024 | 5,403.00 | 5,717.00 | 5,395.00 | 5,602.00 | 5,602.00 | 968,800 |
| 25 Apr 2024 | 5,480.00 | 5,480.00 | 5,363.00 | 5,390.00 | 5,390.00 | 373,100 |
| 24 Apr 2024 | 5,554.00 | 5,566.00 | 5,490.00 | 5,500.00 | 5,500.00 | 436,500 |
| 23 Apr 2024 | 5,592.00 | 5,616.00 | 5,540.00 | 5,569.00 | 5,569.00 | 362,000 |
| 22 Apr 2024 | 5,549.00 | 5,576.00 | 5,492.00 | 5,560.00 | 5,560.00 | 396,300 |
| 19 Apr 2024 | 5,501.00 | 5,560.00 | 5,404.00 | 5,472.00 | 5,472.00 | 293,000 |
| 18 Apr 2024 | 5,451.00 | 5,575.00 | 5,442.00 | 5,518.00 | 5,518.00 | 194,700 |
| 17 Apr 2024 | 5,526.00 | 5,595.00 | 5,472.00 | 5,482.00 | 5,482.00 | 293,900 |
| 16 Apr 2024 | 5,548.00 | 5,563.00 | 5,479.00 | 5,500.00 | 5,500.00 | 309,500 |
| 15 Apr 2024 | 5,570.00 | 5,598.00 | 5,543.00 | 5,582.00 | 5,582.00 | 232,000 |
| 12 Apr 2024 | 5,650.00 | 5,694.00 | 5,572.00 | 5,623.00 | 5,623.00 | 364,200 |
| 11 Apr 2024 | 5,674.00 | 5,695.00 | 5,611.00 | 5,641.00 | 5,641.00 | 305,700 |
| 10 Apr 2024 | 5,674.00 | 5,761.00 | 5,666.00 | 5,713.00 | 5,713.00 | 242,100 |
| 09 Apr 2024 | 5,680.00 | 5,699.00 | 5,659.00 | 5,671.00 | 5,671.00 | 278,500 |
| 08 Apr 2024 | 5,782.00 | 5,788.00 | 5,633.00 | 5,669.00 | 5,669.00 | 415,500 |
| 05 Apr 2024 | 5,718.00 | 5,768.00 | 5,678.00 | 5,750.00 | 5,750.00 | 244,700 |
| 04 Apr 2024 | 5,820.00 | 5,829.00 | 5,755.00 | 5,768.00 | 5,768.00 | 277,200 |
| 03 Apr 2024 | 5,842.00 | 5,869.00 | 5,757.00 | 5,800.00 | 5,800.00 | 353,100 |
| 02 Apr 2024 | 5,874.00 | 5,886.00 | 5,810.00 | 5,830.00 | 5,830.00 | 300,800 |
| 01 Apr 2024 | 5,988.00 | 5,999.00 | 5,889.00 | 5,917.00 | 5,917.00 | 217,900 |
| 29 Mar 2024 | 5,957.00 | 5,996.00 | 5,888.00 | 5,913.00 | 5,913.00 | 124,100 |
| 28 Mar 2024 | 6,040.00 | 6,085.00 | 5,928.00 | 5,969.00 | 5,969.00 | 382,300 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 6,144.00 | 6,176.00 | 6,080.00 | 6,105.00 | 6,080.00 | 301,400 |
| 26 Mar 2024 | 6,200.00 | 6,238.00 | 6,112.00 | 6,136.00 | 6,110.87 | 370,700 |
| 25 Mar 2024 | 6,070.00 | 6,172.00 | 6,043.00 | 6,127.00 | 6,101.91 | 577,000 |
| 22 Mar 2024 | 5,986.00 | 6,038.00 | 5,981.00 | 5,998.00 | 5,973.44 | 445,600 |
| 21 Mar 2024 | 6,173.00 | 6,214.00 | 5,980.00 | 5,984.00 | 5,959.50 | 677,700 |
| 19 Mar 2024 | 6,091.00 | 6,265.00 | 6,080.00 | 6,218.00 | 6,192.54 | 491,800 |
| 18 Mar 2024 | 6,099.00 | 6,178.00 | 6,067.00 | 6,123.00 | 6,097.93 | 476,600 |
| 15 Mar 2024 | 5,920.00 | 6,100.00 | 5,891.00 | 6,050.00 | 6,025.23 | 776,200 |
| 14 Mar 2024 | 5,803.00 | 5,927.00 | 5,793.00 | 5,916.00 | 5,891.77 | 471,800 |
| 13 Mar 2024 | 5,779.00 | 5,828.00 | 5,724.00 | 5,812.00 | 5,788.20 | 543,500 |
| 12 Mar 2024 | 5,625.00 | 5,690.00 | 5,461.00 | 5,681.00 | 5,657.74 | 493,700 |
| 11 Mar 2024 | 5,592.00 | 5,693.00 | 5,591.00 | 5,643.00 | 5,619.89 | 332,400 |
| 08 Mar 2024 | 5,638.00 | 5,674.00 | 5,533.00 | 5,633.00 | 5,609.93 | 498,200 |
| 07 Mar 2024 | 5,699.00 | 5,742.00 | 5,681.00 | 5,716.00 | 5,692.59 | 218,400 |
| 06 Mar 2024 | 5,605.00 | 5,772.00 | 5,575.00 | 5,667.00 | 5,643.79 | 371,900 |
| 05 Mar 2024 | 5,658.00 | 5,699.00 | 5,625.00 | 5,649.00 | 5,625.87 | 290,500 |
| 04 Mar 2024 | 5,865.00 | 5,875.00 | 5,699.00 | 5,699.00 | 5,675.66 | 395,400 |
| 01 Mar 2024 | 5,836.00 | 5,914.00 | 5,820.00 | 5,845.00 | 5,821.06 | 518,900 |
| 29 Feb 2024 | 6,015.00 | 6,024.00 | 5,875.00 | 5,894.00 | 5,869.86 | 540,600 |
| 28 Feb 2024 | 5,876.00 | 5,997.00 | 5,866.00 | 5,979.00 | 5,954.52 | 640,800 |
| 27 Feb 2024 | 5,935.00 | 5,980.00 | 5,858.00 | 5,932.00 | 5,907.71 | 327,800 |
| 26 Feb 2024 | 5,890.00 | 6,166.00 | 5,887.00 | 5,956.00 | 5,931.61 | 829,200 |
| 22 Feb 2024 | 5,833.00 | 5,918.00 | 5,822.00 | 5,866.00 | 5,841.98 | 331,500 |
| 21 Feb 2024 | 5,851.00 | 5,869.00 | 5,786.00 | 5,832.00 | 5,808.12 | 227,600 |
| 20 Feb 2024 | 5,880.00 | 5,955.00 | 5,846.00 | 5,853.00 | 5,829.03 | 305,600 |
| 19 Feb 2024 | 5,735.00 | 5,850.00 | 5,710.00 | 5,845.00 | 5,821.06 | 278,500 |
| 16 Feb 2024 | 5,610.00 | 5,747.00 | 5,607.00 | 5,722.00 | 5,698.57 | 432,000 |
| 15 Feb 2024 | 5,642.00 | 5,694.00 | 5,586.00 | 5,655.00 | 5,631.84 | 419,300 |
| 14 Feb 2024 | 5,822.00 | 5,839.00 | 5,611.00 | 5,653.00 | 5,629.85 | 640,200 |
| 13 Feb 2024 | 5,905.00 | 5,988.00 | 5,817.00 | 5,861.00 | 5,837.00 | 378,700 |
| 09 Feb 2024 | 5,786.00 | 5,865.00 | 5,715.00 | 5,859.00 | 5,835.01 | 517,900 |
| 08 Feb 2024 | 6,093.00 | 6,120.00 | 5,808.00 | 5,823.00 | 5,799.15 | 1,389,300 |
| 07 Feb 2024 | 5,876.00 | 5,920.00 | 5,750.00 | 5,883.00 | 5,858.91 | 565,400 |
| 06 Feb 2024 | 5,900.00 | 5,900.00 | 5,816.00 | 5,878.00 | 5,853.93 | 421,500 |
| 05 Feb 2024 | 5,905.00 | 5,976.00 | 5,875.00 | 5,931.00 | 5,906.71 | 574,700 |
| 02 Feb 2024 | 5,865.00 | 5,955.00 | 5,839.00 | 5,903.00 | 5,878.83 | 389,300 |
| 01 Feb 2024 | 5,870.00 | 5,966.00 | 5,857.00 | 5,890.00 | 5,865.88 | 371,500 |
| 31 Jan 2024 | 5,845.00 | 5,888.00 | 5,820.00 | 5,877.00 | 5,852.93 | 315,300 |
| 30 Jan 2024 | 5,876.00 | 5,930.00 | 5,807.00 | 5,815.00 | 5,791.19 | 386,600 |
| 29 Jan 2024 | 5,812.00 | 5,869.00 | 5,795.00 | 5,850.00 | 5,826.04 | 483,100 |
| 26 Jan 2024 | 5,849.00 | 5,870.00 | 5,802.00 | 5,804.00 | 5,780.23 | 412,000 |
| 25 Jan 2024 | 5,929.00 | 5,949.00 | 5,841.00 | 5,874.00 | 5,849.95 | 506,400 |
| 24 Jan 2024 | 5,918.00 | 5,930.00 | 5,878.00 | 5,900.00 | 5,875.84 | 503,200 |
| 23 Jan 2024 | 6,064.00 | 6,090.00 | 5,944.00 | 5,951.00 | 5,926.63 | 669,000 |
| 22 Jan 2024 | 6,050.00 | 6,083.00 | 5,994.00 | 6,064.00 | 6,039.17 | 397,900 |
| 19 Jan 2024 | 5,910.00 | 6,118.00 | 5,897.00 | 6,035.00 | 6,010.29 | 692,700 |
| 18 Jan 2024 | 5,949.00 | 5,949.00 | 5,808.00 | 5,810.00 | 5,786.21 | 896,000 |
| 17 Jan 2024 | 6,105.00 | 6,119.00 | 5,909.00 | 5,915.00 | 5,890.78 | 1,034,700 |
| 16 Jan 2024 | 6,267.00 | 6,279.00 | 6,145.00 | 6,145.00 | 6,119.84 | 276,900 |
| 15 Jan 2024 | 6,260.00 | 6,262.00 | 6,193.00 | 6,203.00 | 6,177.60 | 56,400 |
| 12 Jan 2024 | 6,352.00 | 6,359.00 | 6,296.00 | 6,311.00 | 6,285.16 | 179,500 |
| 11 Jan 2024 | 6,398.00 | 6,406.00 | 6,345.00 | 6,368.00 | 6,341.92 | 210,400 |
| 10 Jan 2024 | 6,305.00 | 6,379.00 | 6,280.00 | 6,353.00 | 6,326.98 | 202,300 |
| 09 Jan 2024 | 6,164.00 | 6,278.00 | 6,128.00 | 6,275.00 | 6,249.30 | 266,600 |
| 05 Jan 2024 | 6,180.00 | 6,207.00 | 6,154.00 | 6,167.00 | 6,141.75 | 185,200 |
| 04 Jan 2024 | 6,116.00 | 6,239.00 | 6,083.00 | 6,207.00 | 6,181.58 | 278,200 |
| 29 Dec 2023 | 6,214.00 | 6,246.00 | 6,174.00 | 6,211.00 | 6,185.57 | 218,700 |
| 28 Dec 2023 | 6,165.00 | 6,218.00 | 6,153.00 | 6,215.00 | 6,189.55 | 164,200 |
| 27 Dec 2023 | 6,193.00 | 6,258.00 | 6,164.00 | 6,246.00 | 6,220.42 | 256,000 |
| 26 Dec 2023 | 6,249.00 | 6,249.00 | 6,152.00 | 6,172.00 | 6,146.73 | 211,200 |
| 25 Dec 2023 | 6,260.00 | 6,277.00 | 6,186.00 | 6,245.00 | 6,219.43 | 166,400 |
| 22 Dec 2023 | 6,212.00 | 6,269.00 | 6,203.00 | 6,210.00 | 6,184.57 | 309,400 |
| 21 Dec 2023 | 6,170.00 | 6,249.00 | 6,144.00 | 6,231.00 | 6,205.48 | 261,700 |
| 20 Dec 2023 | 6,180.00 | 6,323.00 | 6,180.00 | 6,231.00 | 6,205.48 | 315,000 |
| 19 Dec 2023 | 6,151.00 | 6,245.00 | 6,106.00 | 6,196.00 | 6,170.63 | 365,100 |
| 18 Dec 2023 | 6,163.00 | 6,277.00 | 6,103.00 | 6,228.00 | 6,202.50 | 409,700 |
| 15 Dec 2023 | 6,089.00 | 6,314.00 | 6,089.00 | 6,251.00 | 6,225.40 | 1,174,200 |
| 14 Dec 2023 | 6,259.00 | 6,270.00 | 6,068.00 | 6,084.00 | 6,059.09 | 652,500 |
| 13 Dec 2023 | 6,390.00 | 6,396.00 | 6,283.00 | 6,305.00 | 6,279.18 | 167,100 |
| 12 Dec 2023 | 6,360.00 | 6,430.00 | 6,320.00 | 6,325.00 | 6,299.10 | 254,800 |
| 11 Dec 2023 | 6,271.00 | 6,360.00 | 6,258.00 | 6,348.00 | 6,322.00 | 361,400 |
| 08 Dec 2023 | 6,406.00 | 6,428.00 | 6,271.00 | 6,281.00 | 6,255.28 | 446,500 |
| 07 Dec 2023 | 6,480.00 | 6,639.00 | 6,461.00 | 6,506.00 | 6,479.36 | 378,900 |
| *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.