Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.28 +10.27 (+0.19%) Dow
39,449.42 -221.62 (-0.56%) Nasdaq
16,920.48 +118.94 (+0.71%) Bitcoin USD
67,944.05 -1,828.56 (-2.62%) CMC Crypto 200
1,471.79 -30.88 (-2.05%)
DMS Inc. (9782.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,780.00 | 1,798.00 | 1,776.00 | 1,776.00 | 1,776.00 | 9,900 |
| 22 May 2024 | 1,740.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,780.00 | 6,900 |
| 21 May 2024 | 1,720.00 | 1,759.00 | 1,720.00 | 1,731.00 | 1,731.00 | 7,800 |
| 20 May 2024 | 1,710.00 | 1,724.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,700 |
| 17 May 2024 | 1,705.00 | 1,725.00 | 1,694.00 | 1,701.00 | 1,701.00 | 6,700 |
| 16 May 2024 | 1,701.00 | 1,787.00 | 1,701.00 | 1,735.00 | 1,735.00 | 7,700 |
| 15 May 2024 | 1,710.00 | 1,717.00 | 1,705.00 | 1,713.00 | 1,713.00 | 1,500 |
| 14 May 2024 | 1,725.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,300 |
| 13 May 2024 | 1,734.00 | 1,734.00 | 1,719.00 | 1,725.00 | 1,725.00 | 1,100 |
| 10 May 2024 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 100 |
| 09 May 2024 | 1,737.00 | 1,749.00 | 1,737.00 | 1,749.00 | 1,749.00 | 400 |
| 08 May 2024 | 1,749.00 | 1,760.00 | 1,737.00 | 1,737.00 | 1,737.00 | 2,700 |
| 07 May 2024 | 1,735.00 | 1,760.00 | 1,700.00 | 1,749.00 | 1,749.00 | 3,600 |
| 02 May 2024 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 800 |
| 01 May 2024 | 1,767.00 | 1,768.00 | 1,723.00 | 1,760.00 | 1,760.00 | 1,800 |
| 30 Apr 2024 | 1,777.00 | 1,777.00 | 1,760.00 | 1,776.00 | 1,776.00 | 400 |
| 26 Apr 2024 | 1,750.00 | 1,777.00 | 1,750.00 | 1,777.00 | 1,777.00 | 700 |
| 25 Apr 2024 | 1,749.00 | 1,750.00 | 1,743.00 | 1,750.00 | 1,750.00 | 600 |
| 24 Apr 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 900 |
| 23 Apr 2024 | 1,719.00 | 1,799.00 | 1,707.00 | 1,759.00 | 1,759.00 | 5,800 |
| 22 Apr 2024 | 1,715.00 | 1,724.00 | 1,675.00 | 1,724.00 | 1,724.00 | 2,400 |
| 19 Apr 2024 | 1,707.00 | 1,727.00 | 1,678.00 | 1,715.00 | 1,715.00 | 2,100 |
| 18 Apr 2024 | 1,726.00 | 1,749.00 | 1,702.00 | 1,729.00 | 1,729.00 | 2,600 |
| 17 Apr 2024 | 1,763.00 | 1,770.00 | 1,700.00 | 1,729.00 | 1,729.00 | 2,700 |
| 16 Apr 2024 | 1,750.00 | 1,764.00 | 1,739.00 | 1,763.00 | 1,763.00 | 1,400 |
| 15 Apr 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,100 |
| 12 Apr 2024 | 1,779.00 | 1,801.00 | 1,776.00 | 1,783.00 | 1,783.00 | 3,100 |
| 11 Apr 2024 | 1,786.00 | 1,787.00 | 1,770.00 | 1,787.00 | 1,787.00 | 4,600 |
| 10 Apr 2024 | 1,772.00 | 1,790.00 | 1,756.00 | 1,756.00 | 1,756.00 | 2,000 |
| 09 Apr 2024 | 1,742.00 | 1,791.00 | 1,742.00 | 1,790.00 | 1,790.00 | 4,100 |
| 08 Apr 2024 | 1,719.00 | 1,750.00 | 1,692.00 | 1,744.00 | 1,744.00 | 3,200 |
| 05 Apr 2024 | 1,719.00 | 1,721.00 | 1,719.00 | 1,721.00 | 1,721.00 | 500 |
| 04 Apr 2024 | 1,716.00 | 1,724.00 | 1,705.00 | 1,724.00 | 1,724.00 | 1,100 |
| 03 Apr 2024 | 1,732.00 | 1,777.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5,700 |
| 02 Apr 2024 | 1,790.00 | 1,790.00 | 1,750.00 | 1,777.00 | 1,777.00 | 700 |
| 01 Apr 2024 | 1,776.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,790.00 | 10,700 |
| 29 Mar 2024 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1,700 |
| 28 Mar 2024 | 1,724.00 | 1,764.00 | 1,724.00 | 1,760.00 | 1,760.00 | 1,600 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,771.00 | 1,791.00 | 1,729.00 | 1,789.00 | 1,764.00 | 4,700 |
| 26 Mar 2024 | 1,821.00 | 1,821.00 | 1,771.00 | 1,771.00 | 1,746.25 | 8,700 |
| 25 Mar 2024 | 1,790.00 | 1,800.00 | 1,762.00 | 1,790.00 | 1,764.99 | 5,800 |
| 22 Mar 2024 | 1,817.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,769.92 | 1,100 |
| 21 Mar 2024 | 1,774.00 | 1,824.00 | 1,770.00 | 1,817.00 | 1,791.61 | 4,300 |
| 19 Mar 2024 | 1,771.00 | 1,771.00 | 1,768.00 | 1,770.00 | 1,745.27 | 500 |
| 18 Mar 2024 | 1,794.00 | 1,794.00 | 1,750.00 | 1,774.00 | 1,749.21 | 1,800 |
| 15 Mar 2024 | 1,756.00 | 1,793.00 | 1,756.00 | 1,779.00 | 1,754.14 | 1,800 |
| 14 Mar 2024 | 1,709.00 | 1,766.00 | 1,709.00 | 1,756.00 | 1,731.46 | 6,100 |
| 13 Mar 2024 | 1,698.00 | 1,721.00 | 1,681.00 | 1,709.00 | 1,685.12 | 600 |
| 12 Mar 2024 | 1,695.00 | 1,697.00 | 1,681.00 | 1,697.00 | 1,673.29 | 26,400 |
| 11 Mar 2024 | 1,710.00 | 1,750.00 | 1,695.00 | 1,695.00 | 1,671.31 | 4,300 |
| 08 Mar 2024 | 1,739.00 | 1,759.00 | 1,718.00 | 1,718.00 | 1,693.99 | 2,800 |
| 07 Mar 2024 | 1,749.00 | 1,760.00 | 1,736.00 | 1,741.00 | 1,716.67 | 1,900 |
| 06 Mar 2024 | 1,748.00 | 1,780.00 | 1,733.00 | 1,749.00 | 1,724.56 | 4,500 |
| 05 Mar 2024 | 1,757.00 | 1,760.00 | 1,748.00 | 1,759.00 | 1,734.42 | 1,500 |
| 04 Mar 2024 | 1,762.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,735.41 | 5,500 |
| 01 Mar 2024 | 1,744.00 | 1,768.00 | 1,744.00 | 1,762.00 | 1,737.38 | 800 |
| 29 Feb 2024 | 1,774.00 | 1,808.00 | 1,750.00 | 1,750.00 | 1,725.54 | 7,700 |
| 28 Feb 2024 | 1,689.00 | 1,777.00 | 1,689.00 | 1,770.00 | 1,745.27 | 9,800 |
| 27 Feb 2024 | 1,725.00 | 1,735.00 | 1,689.00 | 1,694.00 | 1,670.33 | 9,000 |
| 26 Feb 2024 | 1,740.00 | 1,766.00 | 1,706.00 | 1,709.00 | 1,685.12 | 9,600 |
| 22 Feb 2024 | 1,717.00 | 1,728.00 | 1,702.00 | 1,718.00 | 1,693.99 | 1,900 |
| 21 Feb 2024 | 1,700.00 | 1,725.00 | 1,700.00 | 1,717.00 | 1,693.01 | 1,700 |
| 20 Feb 2024 | 1,675.00 | 1,729.00 | 1,675.00 | 1,703.00 | 1,679.20 | 5,900 |
| 19 Feb 2024 | 1,737.00 | 1,744.00 | 1,682.00 | 1,682.00 | 1,658.50 | 15,100 |
| 16 Feb 2024 | 1,750.00 | 1,780.00 | 1,730.00 | 1,748.00 | 1,723.57 | 12,800 |
| 15 Feb 2024 | 1,787.00 | 1,808.00 | 1,709.00 | 1,732.00 | 1,707.80 | 17,400 |
| 14 Feb 2024 | 1,772.00 | 1,834.00 | 1,770.00 | 1,787.00 | 1,762.03 | 20,900 |
| 13 Feb 2024 | 1,763.00 | 1,838.00 | 1,741.00 | 1,772.00 | 1,747.24 | 15,200 |
| 09 Feb 2024 | 1,770.00 | 1,796.00 | 1,747.00 | 1,763.00 | 1,738.36 | 5,500 |
| 08 Feb 2024 | 1,740.00 | 1,828.00 | 1,735.00 | 1,779.00 | 1,754.14 | 25,200 |
| 07 Feb 2024 | 1,744.00 | 1,752.00 | 1,736.00 | 1,741.00 | 1,716.67 | 4,600 |
| 06 Feb 2024 | 1,752.00 | 1,754.00 | 1,717.00 | 1,744.00 | 1,719.63 | 14,200 |
| 05 Feb 2024 | 1,760.00 | 1,760.00 | 1,700.00 | 1,713.00 | 1,689.06 | 8,000 |
| 02 Feb 2024 | 1,761.00 | 1,769.00 | 1,737.00 | 1,760.00 | 1,735.41 | 5,700 |
| 01 Feb 2024 | 1,745.00 | 1,770.00 | 1,735.00 | 1,739.00 | 1,714.70 | 4,900 |
| 31 Jan 2024 | 1,751.00 | 1,769.00 | 1,736.00 | 1,769.00 | 1,744.28 | 7,400 |
| 30 Jan 2024 | 1,786.00 | 1,786.00 | 1,733.00 | 1,751.00 | 1,726.53 | 14,700 |
| 29 Jan 2024 | 1,753.00 | 1,890.00 | 1,753.00 | 1,755.00 | 1,730.48 | 40,900 |
| 26 Jan 2024 | 1,790.00 | 1,894.00 | 1,739.00 | 1,739.00 | 1,714.70 | 68,500 |
| 25 Jan 2024 | 1,869.00 | 1,965.00 | 1,860.00 | 1,944.00 | 1,916.83 | 27,500 |
| 24 Jan 2024 | 1,888.00 | 1,888.00 | 1,858.00 | 1,879.00 | 1,852.74 | 2,600 |
| 23 Jan 2024 | 1,872.00 | 1,920.00 | 1,856.00 | 1,888.00 | 1,861.62 | 8,700 |
| 22 Jan 2024 | 1,899.00 | 1,909.00 | 1,862.00 | 1,868.00 | 1,841.90 | 1,800 |
| 19 Jan 2024 | 1,903.00 | 1,944.00 | 1,859.00 | 1,890.00 | 1,863.59 | 27,500 |
| 18 Jan 2024 | 1,839.00 | 1,940.00 | 1,832.00 | 1,903.00 | 1,876.41 | 21,800 |
| 17 Jan 2024 | 1,872.00 | 1,876.00 | 1,827.00 | 1,847.00 | 1,821.19 | 11,100 |
| 16 Jan 2024 | 1,866.00 | 1,878.00 | 1,840.00 | 1,869.00 | 1,842.88 | 3,900 |
| 15 Jan 2024 | 1,866.00 | 1,876.00 | 1,840.00 | 1,870.00 | 1,843.87 | 3,400 |
| 12 Jan 2024 | 1,822.00 | 1,909.00 | 1,810.00 | 1,879.00 | 1,852.74 | 33,000 |
| 11 Jan 2024 | 1,783.00 | 1,822.00 | 1,766.00 | 1,822.00 | 1,796.54 | 14,500 |
| 10 Jan 2024 | 1,779.00 | 1,824.00 | 1,770.00 | 1,783.00 | 1,758.08 | 9,200 |
| 09 Jan 2024 | 1,708.00 | 1,788.00 | 1,685.00 | 1,785.00 | 1,760.06 | 18,200 |
| 05 Jan 2024 | 1,778.00 | 1,780.00 | 1,692.00 | 1,711.00 | 1,687.09 | 9,100 |
| 04 Jan 2024 | 1,795.00 | 1,835.00 | 1,772.00 | 1,780.00 | 1,755.13 | 13,900 |
| 29 Dec 2023 | 1,797.00 | 1,825.00 | 1,771.00 | 1,795.00 | 1,769.92 | 6,300 |
| 28 Dec 2023 | 1,800.00 | 1,812.00 | 1,737.00 | 1,797.00 | 1,771.89 | 10,900 |
| 27 Dec 2023 | 1,789.00 | 1,869.00 | 1,789.00 | 1,815.00 | 1,789.64 | 10,400 |
| 26 Dec 2023 | 1,844.00 | 1,859.00 | 1,761.00 | 1,800.00 | 1,774.85 | 24,400 |
| 25 Dec 2023 | 1,849.00 | 1,849.00 | 1,823.00 | 1,844.00 | 1,818.23 | 9,700 |
| *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.