Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,502.16 +745.29 (+1.29%) CMC Crypto 200
1,261.78 -8.97 (-0.71%)
Uematsu Shokai Co.,Ltd. (9914.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,060.00 | 1,060.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1,600 |
| 01 May 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 200 |
| 30 Apr 2024 | 1,098.00 | 1,098.00 | 1,052.00 | 1,065.00 | 1,065.00 | 3,400 |
| 26 Apr 2024 | 1,110.00 | 1,136.00 | 1,102.00 | 1,136.00 | 1,136.00 | 3,400 |
| 25 Apr 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 100 |
| 24 Apr 2024 | 1,089.00 | 1,124.00 | 1,089.00 | 1,121.00 | 1,121.00 | 1,500 |
| 23 Apr 2024 | 1,073.00 | 1,088.00 | 1,070.00 | 1,088.00 | 1,088.00 | 1,100 |
| 22 Apr 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 200 |
| 19 Apr 2024 | 1,122.00 | 1,147.00 | 1,066.00 | 1,096.00 | 1,096.00 | 2,400 |
| 18 Apr 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 17 Apr 2024 | 1,155.00 | 1,155.00 | 1,136.00 | 1,151.00 | 1,151.00 | 1,200 |
| 16 Apr 2024 | 1,161.00 | 1,161.00 | 1,137.00 | 1,155.00 | 1,155.00 | 1,500 |
| 15 Apr 2024 | 1,140.00 | 1,165.00 | 1,138.00 | 1,165.00 | 1,165.00 | 600 |
| 12 Apr 2024 | 1,144.00 | 1,155.00 | 1,136.00 | 1,144.00 | 1,144.00 | 800 |
| 11 Apr 2024 | 1,156.00 | 1,156.00 | 1,135.00 | 1,150.00 | 1,150.00 | 500 |
| 10 Apr 2024 | 1,161.00 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | 1,500 |
| 09 Apr 2024 | 1,140.00 | 1,152.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,500 |
| 08 Apr 2024 | 1,143.00 | 1,147.00 | 1,127.00 | 1,135.00 | 1,135.00 | 1,300 |
| 05 Apr 2024 | 1,145.00 | 1,159.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2,800 |
| 04 Apr 2024 | 1,152.00 | 1,172.00 | 1,152.00 | 1,172.00 | 1,172.00 | 2,100 |
| 03 Apr 2024 | 1,168.00 | 1,168.00 | 1,151.00 | 1,151.00 | 1,151.00 | 700 |
| 02 Apr 2024 | 1,180.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,100 |
| 01 Apr 2024 | 1,179.00 | 1,180.00 | 1,166.00 | 1,180.00 | 1,180.00 | 2,600 |
| 29 Mar 2024 | 1,183.00 | 1,183.00 | 1,165.00 | 1,165.00 | 1,165.00 | 800 |
| 28 Mar 2024 | 1,170.00 | 1,177.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1,400 |
| 27 Mar 2024 | 1,171.00 | 1,171.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,100 |
| 26 Mar 2024 | 1,171.00 | 1,178.00 | 1,156.00 | 1,169.00 | 1,169.00 | 1,900 |
| 25 Mar 2024 | 1,173.00 | 1,184.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2,600 |
| 22 Mar 2024 | 1,179.00 | 1,190.00 | 1,179.00 | 1,183.00 | 1,183.00 | 1,400 |
| 21 Mar 2024 | 1,187.00 | 1,189.00 | 1,176.00 | 1,177.00 | 1,177.00 | 1,500 |
| 19 Mar 2024 | 1,221.00 | 1,221.00 | 1,172.00 | 1,187.00 | 1,187.00 | 5,800 |
| 18 Mar 2024 | 1,181.00 | 1,243.00 | 1,116.00 | 1,226.00 | 1,226.00 | 15,200 |
| 18 Mar 2024 | 30 Dividend | |||||
| 15 Mar 2024 | 1,340.00 | 1,340.00 | 1,309.00 | 1,331.00 | 1,301.00 | 4,100 |
| 14 Mar 2024 | 1,333.00 | 1,340.00 | 1,309.00 | 1,324.00 | 1,294.16 | 4,400 |
| 13 Mar 2024 | 1,308.00 | 1,324.00 | 1,300.00 | 1,324.00 | 1,294.16 | 700 |
| 12 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.70 | 200 |
| 11 Mar 2024 | 1,303.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,270.70 | 3,600 |
| 08 Mar 2024 | 1,298.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,288.29 | 1,000 |
| 07 Mar 2024 | 1,305.00 | 1,319.00 | 1,301.00 | 1,302.00 | 1,272.65 | 1,300 |
| 06 Mar 2024 | 1,306.00 | 1,323.00 | 1,291.00 | 1,305.00 | 1,275.59 | 2,200 |
| 05 Mar 2024 | 1,331.00 | 1,331.00 | 1,300.00 | 1,302.00 | 1,272.65 | 3,000 |
| 04 Mar 2024 | 1,344.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,300.02 | 1,800 |
| 01 Mar 2024 | 1,296.00 | 1,358.00 | 1,287.00 | 1,342.00 | 1,311.75 | 2,900 |
| 29 Feb 2024 | 1,327.00 | 1,328.00 | 1,302.00 | 1,312.00 | 1,282.43 | 2,900 |
| 28 Feb 2024 | 1,266.00 | 1,453.00 | 1,263.00 | 1,341.00 | 1,310.77 | 11,000 |
| 27 Feb 2024 | 1,261.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,243.33 | 3,500 |
| 26 Feb 2024 | 1,244.00 | 1,270.00 | 1,244.00 | 1,260.00 | 1,231.60 | 1,500 |
| 22 Feb 2024 | 1,267.00 | 1,270.00 | 1,236.00 | 1,247.00 | 1,218.89 | 2,900 |
| 21 Feb 2024 | 1,183.00 | 1,267.00 | 1,181.00 | 1,267.00 | 1,238.44 | 4,000 |
| 20 Feb 2024 | 1,160.00 | 1,172.00 | 1,152.00 | 1,172.00 | 1,145.58 | 2,200 |
| 19 Feb 2024 | 1,157.00 | 1,187.00 | 1,157.00 | 1,163.00 | 1,136.79 | 2,700 |
| 16 Feb 2024 | 1,183.00 | 1,183.00 | 1,155.00 | 1,156.00 | 1,129.94 | 2,500 |
| 15 Feb 2024 | 1,171.00 | 1,189.00 | 1,164.00 | 1,188.00 | 1,161.22 | 1,100 |
| 14 Feb 2024 | 1,210.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,153.40 | 2,800 |
| 13 Feb 2024 | 1,188.00 | 1,215.00 | 1,188.00 | 1,215.00 | 1,187.61 | 2,000 |
| 09 Feb 2024 | 1,252.00 | 1,252.00 | 1,185.00 | 1,186.00 | 1,159.27 | 5,600 |
| 08 Feb 2024 | 1,252.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,221.83 | 1,300 |
| 07 Feb 2024 | 1,282.00 | 1,282.00 | 1,251.00 | 1,251.00 | 1,222.80 | 2,000 |
| 06 Feb 2024 | 1,286.00 | 1,286.00 | 1,250.00 | 1,252.00 | 1,223.78 | 3,500 |
| 05 Feb 2024 | 1,303.00 | 1,303.00 | 1,283.00 | 1,283.00 | 1,254.08 | 2,400 |
| 02 Feb 2024 | 1,300.00 | 1,304.00 | 1,261.00 | 1,273.00 | 1,244.31 | 6,900 |
| 01 Feb 2024 | 1,312.00 | 1,358.00 | 1,307.00 | 1,329.00 | 1,299.05 | 8,600 |
| 31 Jan 2024 | 1,464.00 | 1,464.00 | 1,329.00 | 1,355.00 | 1,324.46 | 46,200 |
| 30 Jan 2024 | 1,432.00 | 1,725.00 | 1,388.00 | 1,446.00 | 1,413.41 | 237,100 |
| 29 Jan 2024 | 1,188.00 | 1,431.00 | 1,152.00 | 1,431.00 | 1,398.75 | 132,400 |
| 26 Jan 2024 | 1,141.00 | 1,248.00 | 1,124.00 | 1,131.00 | 1,105.51 | 15,000 |
| 25 Jan 2024 | 1,073.00 | 1,122.00 | 1,073.00 | 1,120.00 | 1,094.76 | 4,200 |
| 24 Jan 2024 | 1,067.00 | 1,095.00 | 1,067.00 | 1,073.00 | 1,048.82 | 1,200 |
| 23 Jan 2024 | 1,091.00 | 1,091.00 | 1,067.00 | 1,067.00 | 1,042.95 | 1,300 |
| 22 Jan 2024 | 1,071.00 | 1,099.00 | 1,071.00 | 1,091.00 | 1,066.41 | 1,700 |
| 19 Jan 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,045.88 | 800 |
| 18 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,036.11 | 300 |
| 17 Jan 2024 | 1,065.00 | 1,065.00 | 1,042.00 | 1,060.00 | 1,036.11 | 600 |
| 16 Jan 2024 | 1,071.00 | 1,071.00 | 1,042.00 | 1,064.00 | 1,040.02 | 1,500 |
| 15 Jan 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,053.70 | - |
| 12 Jan 2024 | 1,079.00 | 1,079.00 | 1,056.00 | 1,078.00 | 1,053.70 | 500 |
| 11 Jan 2024 | 1,090.00 | 1,090.00 | 1,069.00 | 1,079.00 | 1,054.68 | 1,000 |
| 10 Jan 2024 | 1,075.00 | 1,091.00 | 1,075.00 | 1,090.00 | 1,065.43 | 600 |
| 09 Jan 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,050.77 | 2,100 |
| 05 Jan 2024 | 1,062.00 | 1,062.00 | 1,040.00 | 1,060.00 | 1,036.11 | 1,400 |
| 04 Jan 2024 | 1,030.00 | 1,050.00 | 1,022.00 | 1,048.00 | 1,024.38 | 2,200 |
| 29 Dec 2023 | 1,033.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,010.69 | 1,700 |
| 28 Dec 2023 | 1,026.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,001.90 | 700 |
| 27 Dec 2023 | 1,035.00 | 1,038.00 | 1,027.00 | 1,035.00 | 1,011.67 | 2,200 |
| 26 Dec 2023 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,000.92 | 100 |
| 25 Dec 2023 | 1,002.00 | 1,024.00 | 1,002.00 | 1,024.00 | 1,000.92 | 2,600 |
| 22 Dec 2023 | 1,015.00 | 1,015.00 | 999.00 | 1,006.00 | 983.33 | 2,200 |
| 21 Dec 2023 | 1,012.00 | 1,017.00 | 1,006.00 | 1,016.00 | 993.10 | 2,900 |
| 20 Dec 2023 | 1,000.00 | 1,031.00 | 1,000.00 | 1,005.00 | 982.35 | 800 |
| 19 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 977.46 | 400 |
| 18 Dec 2023 | 1,006.00 | 1,006.00 | 1,001.00 | 1,001.00 | 978.44 | 800 |
| 15 Dec 2023 | 1,035.00 | 1,035.00 | 990.00 | 1,006.00 | 983.33 | 1,400 |
| 14 Dec 2023 | 1,044.00 | 1,044.00 | 1,012.00 | 1,035.00 | 1,011.67 | 1,300 |
| 13 Dec 2023 | 999.00 | 1,049.00 | 999.00 | 1,044.00 | 1,020.47 | 4,200 |
| 12 Dec 2023 | 995.00 | 1,019.00 | 995.00 | 1,017.00 | 994.08 | 2,500 |
| 11 Dec 2023 | 992.00 | 1,000.00 | 992.00 | 997.00 | 974.53 | 2,100 |
| 08 Dec 2023 | 1,008.00 | 1,008.00 | 993.00 | 993.00 | 970.62 | 500 |
| 07 Dec 2023 | 990.00 | 1,001.00 | 989.00 | 997.00 | 974.53 | 1,900 |
| 06 Dec 2023 | 977.00 | 1,000.00 | 940.00 | 983.00 | 960.84 | 6,600 |
| *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.