Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,823.84 -53.21 (-0.68%) Bitcoin USD
64,702.66 +3,201.60 (+5.21%) CMC Crypto 200
1,334.10 +21.48 (+1.66%)
Bitcoin Gold JPY (BTG-JPY)
CCC - CoinMarketCap. Currency in JPY
Add to watchlist
As of 09:34AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5,570.52 | 5,564.66 | 5,061.62 | 5,464.31 | 5,464.31 | 2,694,785,024 |
| 18 Apr 2024 | 5,728.63 | 5,732.87 | 4,885.67 | 5,430.17 | 5,430.17 | 1,447,551,833 |
| 17 Apr 2024 | 5,676.52 | 6,051.40 | 5,511.12 | 5,728.63 | 5,728.63 | 3,311,496,710 |
| 16 Apr 2024 | 5,895.42 | 6,021.06 | 5,612.88 | 5,676.52 | 5,676.52 | 1,740,930,860 |
| 15 Apr 2024 | 5,521.21 | 5,919.27 | 5,151.06 | 5,895.42 | 5,895.42 | 2,691,364,642 |
| 14 Apr 2024 | 6,341.36 | 6,535.53 | 4,959.83 | 5,521.21 | 5,521.21 | 3,929,982,479 |
| 13 Apr 2024 | 6,956.53 | 6,976.02 | 6,188.93 | 6,341.36 | 6,341.36 | 1,942,366,969 |
| 12 Apr 2024 | 7,113.11 | 7,117.32 | 6,883.57 | 6,956.53 | 6,956.53 | 1,168,948,009 |
| 11 Apr 2024 | 7,196.00 | 7,207.52 | 6,753.47 | 7,113.11 | 7,113.11 | 2,047,603,209 |
| 10 Apr 2024 | 7,531.08 | 7,544.58 | 7,104.43 | 7,196.00 | 7,196.00 | 2,801,495,283 |
| 09 Apr 2024 | 7,446.53 | 7,550.55 | 7,214.96 | 7,531.08 | 7,531.08 | 4,538,404,195 |
| 08 Apr 2024 | 7,577.85 | 7,599.16 | 7,329.40 | 7,446.53 | 7,446.53 | 2,985,400,461 |
| 07 Apr 2024 | 7,242.78 | 7,578.48 | 7,242.78 | 7,577.85 | 7,577.85 | 5,689,866,412 |
| 06 Apr 2024 | 7,292.15 | 7,537.26 | 7,018.16 | 7,242.78 | 7,242.78 | 5,634,855,431 |
| 05 Apr 2024 | 6,985.80 | 7,381.33 | 6,816.55 | 7,292.15 | 7,292.15 | 5,221,854,368 |
| 04 Apr 2024 | 6,971.30 | 7,082.39 | 6,591.51 | 6,985.80 | 6,985.80 | 4,420,585,628 |
| 03 Apr 2024 | 7,518.59 | 7,527.55 | 6,734.43 | 6,971.30 | 6,971.30 | 5,306,606,191 |
| 02 Apr 2024 | 7,882.24 | 7,961.64 | 7,288.94 | 7,518.59 | 7,518.59 | 6,557,235,631 |
| 01 Apr 2024 | 7,643.60 | 7,887.74 | 7,417.44 | 7,882.24 | 7,882.24 | 4,684,306,045 |
| 31 Mar 2024 | 7,878.41 | 8,011.97 | 7,599.29 | 7,643.60 | 7,643.60 | 5,617,033,517 |
| 30 Mar 2024 | 7,569.22 | 8,077.62 | 7,470.96 | 7,878.41 | 7,878.41 | 16,029,410,770 |
| 29 Mar 2024 | 7,592.02 | 7,628.82 | 7,248.31 | 7,569.22 | 7,569.22 | 6,862,038,371 |
| 28 Mar 2024 | 7,390.01 | 7,593.73 | 6,817.48 | 7,592.02 | 7,592.02 | 10,380,209,752 |
| 27 Mar 2024 | 7,382.02 | 7,616.50 | 7,259.72 | 7,390.01 | 7,390.01 | 7,494,469,835 |
| 26 Mar 2024 | 7,316.91 | 7,486.96 | 7,134.29 | 7,382.02 | 7,382.02 | 6,785,243,904 |
| 25 Mar 2024 | 7,018.63 | 7,341.57 | 6,874.81 | 7,316.91 | 7,316.91 | 7,299,140,917 |
| 24 Mar 2024 | 6,769.60 | 7,357.24 | 6,563.89 | 7,018.63 | 7,018.63 | 7,022,875,898 |
| 23 Mar 2024 | 6,821.74 | 7,067.66 | 6,412.19 | 6,769.60 | 6,769.60 | 4,783,845,858 |
| 22 Mar 2024 | 6,902.68 | 7,274.30 | 6,724.60 | 6,821.74 | 6,821.74 | 8,508,475,871 |
| 21 Mar 2024 | 6,266.23 | 7,016.88 | 5,712.47 | 6,902.68 | 6,902.68 | 9,617,801,235 |
| 20 Mar 2024 | 6,880.80 | 7,003.19 | 5,918.22 | 6,266.23 | 6,266.23 | 6,870,008,181 |
| 19 Mar 2024 | 7,330.00 | 7,331.15 | 6,674.92 | 6,880.80 | 6,880.80 | 3,551,385,384 |
| 18 Mar 2024 | 7,069.81 | 7,385.62 | 6,581.45 | 7,330.00 | 7,330.00 | 8,155,606,791 |
| 17 Mar 2024 | 7,288.09 | 7,870.46 | 6,595.22 | 7,069.81 | 7,069.81 | 16,930,053,576 |
| 16 Mar 2024 | 7,691.06 | 7,960.92 | 6,591.58 | 7,288.09 | 7,288.09 | 12,589,028,660 |
| 15 Mar 2024 | 7,901.47 | 8,053.60 | 7,262.39 | 7,691.06 | 7,691.06 | 9,308,028,143 |
| 14 Mar 2024 | 7,931.15 | 7,991.62 | 7,703.82 | 7,901.47 | 7,901.47 | 6,155,420,733 |
| 13 Mar 2024 | 8,131.25 | 8,131.25 | 7,732.75 | 7,931.15 | 7,931.15 | 6,617,281,641 |
| 12 Mar 2024 | 7,950.47 | 8,286.06 | 7,220.80 | 8,131.25 | 8,131.25 | 27,112,068,242 |
| 11 Mar 2024 | 8,378.65 | 8,901.13 | 7,881.51 | 7,950.47 | 7,950.47 | 34,829,046,944 |
| 10 Mar 2024 | 8,906.34 | 10,270.45 | 7,827.00 | 8,378.65 | 8,378.65 | 78,314,896,697 |
| 09 Mar 2024 | 7,534.80 | 8,908.78 | 7,398.95 | 8,907.04 | 8,907.04 | 36,014,558,657 |
| 08 Mar 2024 | 6,429.38 | 7,969.56 | 6,041.18 | 7,534.80 | 7,534.80 | 33,001,859,986 |
| 07 Mar 2024 | 5,836.99 | 6,557.48 | 5,340.68 | 6,429.38 | 6,429.38 | 8,840,708,376 |
| 06 Mar 2024 | 6,167.03 | 6,354.72 | 5,248.77 | 5,836.99 | 5,836.99 | 18,320,723,121 |
| 05 Mar 2024 | 5,738.93 | 6,257.18 | 5,612.39 | 6,136.12 | 6,136.12 | 26,280,902,031 |
| 04 Mar 2024 | 5,386.45 | 6,398.11 | 5,111.89 | 5,743.33 | 5,743.33 | 52,207,502,602 |
| 03 Mar 2024 | 4,371.61 | 5,598.48 | 4,352.92 | 5,397.43 | 5,397.43 | 28,372,770,356 |
| 02 Mar 2024 | 4,245.27 | 4,375.59 | 4,217.01 | 4,371.62 | 4,371.62 | 3,595,437,217 |
| 01 Mar 2024 | 4,366.76 | 4,536.18 | 4,191.74 | 4,249.63 | 4,249.63 | 10,679,564,533 |
| 29 Feb 2024 | 4,078.04 | 4,436.95 | 3,886.46 | 4,348.31 | 4,348.31 | 11,638,468,031 |
| 28 Feb 2024 | 3,924.23 | 4,188.37 | 3,924.23 | 4,073.82 | 4,073.82 | 9,922,896,550 |
| 27 Feb 2024 | 3,766.61 | 4,012.44 | 3,637.30 | 3,922.25 | 3,922.25 | 2,502,160,398 |
| 26 Feb 2024 | 3,717.02 | 3,773.15 | 3,645.18 | 3,766.55 | 3,766.55 | 836,147,433 |
| 25 Feb 2024 | 3,662.10 | 3,720.02 | 3,608.46 | 3,711.12 | 3,711.12 | 760,332,067 |
| 24 Feb 2024 | 3,713.27 | 3,723.21 | 3,581.73 | 3,661.99 | 3,661.99 | 761,570,398 |
| 23 Feb 2024 | 3,735.14 | 3,747.36 | 3,627.53 | 3,712.41 | 3,712.41 | 981,617,419 |
| 22 Feb 2024 | 3,810.36 | 3,848.16 | 3,622.44 | 3,739.36 | 3,739.36 | 1,285,665,802 |
| 21 Feb 2024 | 3,864.41 | 3,887.62 | 3,758.68 | 3,810.27 | 3,810.27 | 1,501,301,562 |
| 20 Feb 2024 | 3,678.39 | 3,880.25 | 3,669.75 | 3,865.39 | 3,865.39 | 1,495,777,368 |
| 19 Feb 2024 | 3,821.63 | 3,853.31 | 3,681.02 | 3,819.07 | 3,819.07 | 1,034,379,622 |
| 18 Feb 2024 | 3,936.02 | 3,936.35 | 3,686.58 | 3,827.81 | 3,827.81 | 2,047,247,813 |
| 17 Feb 2024 | 3,986.46 | 4,010.72 | 3,894.78 | 3,937.33 | 3,937.33 | 2,115,904,800 |
| 16 Feb 2024 | 3,996.59 | 4,070.49 | 3,918.09 | 3,966.47 | 3,966.47 | 4,739,229,338 |
| 15 Feb 2024 | 3,837.28 | 3,999.51 | 3,750.29 | 3,992.49 | 3,992.49 | 3,970,487,781 |
| 14 Feb 2024 | 3,834.28 | 4,001.69 | 3,739.88 | 3,839.42 | 3,839.42 | 6,548,669,681 |
| 13 Feb 2024 | 3,753.36 | 3,839.99 | 3,666.91 | 3,825.50 | 3,825.50 | 2,886,207,788 |
| 12 Feb 2024 | 3,668.96 | 3,819.94 | 3,615.39 | 3,753.36 | 3,753.36 | 4,670,945,052 |
| 11 Feb 2024 | 3,713.82 | 3,753.72 | 3,583.57 | 3,663.92 | 3,663.92 | 2,179,691,661 |
| 10 Feb 2024 | 3,598.05 | 3,875.01 | 3,583.40 | 3,707.67 | 3,707.67 | 6,742,031,476 |
| 09 Feb 2024 | 3,403.06 | 3,634.77 | 3,403.97 | 3,600.02 | 3,600.02 | 3,629,862,373 |
| 08 Feb 2024 | 3,348.44 | 3,413.95 | 3,252.79 | 3,399.01 | 3,399.01 | 727,405,120 |
| 07 Feb 2024 | 3,359.99 | 3,411.33 | 3,268.42 | 3,349.20 | 3,349.20 | 819,433,767 |
| 06 Feb 2024 | 3,348.99 | 3,411.86 | 3,299.76 | 3,358.97 | 3,358.97 | 892,597,077 |
| 05 Feb 2024 | 3,418.53 | 3,423.19 | 3,346.04 | 3,350.92 | 3,350.92 | 528,881,356 |
| 04 Feb 2024 | 3,409.85 | 3,542.23 | 3,379.93 | 3,418.99 | 3,418.99 | 1,729,312,362 |
| 03 Feb 2024 | 3,358.16 | 3,427.40 | 3,334.47 | 3,409.90 | 3,409.90 | 679,138,442 |
| 02 Feb 2024 | 3,389.59 | 3,396.25 | 3,278.77 | 3,357.71 | 3,357.71 | 948,903,484 |
| 01 Feb 2024 | 3,572.81 | 3,589.34 | 3,374.73 | 3,388.03 | 3,388.03 | 1,522,633,148 |
| 31 Jan 2024 | 3,616.58 | 3,666.48 | 3,527.92 | 3,574.82 | 3,574.82 | 2,273,845,935 |
| 30 Jan 2024 | 3,498.75 | 3,619.16 | 3,430.65 | 3,616.58 | 3,616.58 | 1,472,567,714 |
| 29 Jan 2024 | 3,608.92 | 3,662.99 | 3,450.97 | 3,497.75 | 3,497.75 | 3,196,088,891 |
| 28 Jan 2024 | 3,375.83 | 3,685.85 | 3,375.00 | 3,598.85 | 3,598.85 | 6,938,138,416 |
| 27 Jan 2024 | 3,178.44 | 3,371.47 | 3,114.16 | 3,370.69 | 3,370.69 | 1,508,899,220 |
| 26 Jan 2024 | 3,242.78 | 3,250.62 | 3,125.04 | 3,177.57 | 3,177.57 | 756,321,319 |
| 25 Jan 2024 | 3,304.11 | 3,304.11 | 3,157.04 | 3,243.75 | 3,243.75 | 972,141,342 |
| 24 Jan 2024 | 3,252.75 | 3,327.68 | 3,033.40 | 3,297.10 | 3,297.10 | 1,911,177,628 |
| 23 Jan 2024 | 3,551.88 | 3,551.88 | 3,250.07 | 3,252.75 | 3,252.75 | 1,584,801,447 |
| 22 Jan 2024 | 3,429.40 | 3,680.39 | 3,407.55 | 3,541.69 | 3,541.69 | 2,862,019,878 |
| 21 Jan 2024 | 3,536.30 | 3,540.71 | 3,366.15 | 3,428.80 | 3,428.80 | 849,288,646 |
| 20 Jan 2024 | 3,478.64 | 3,551.05 | 3,288.32 | 3,530.79 | 3,530.79 | 2,046,049,209 |
| 19 Jan 2024 | 3,700.74 | 3,745.27 | 3,428.95 | 3,478.64 | 3,478.64 | 2,531,535,319 |
| 18 Jan 2024 | 3,836.83 | 3,836.83 | 3,655.37 | 3,700.39 | 3,700.39 | 1,600,392,277 |
| 17 Jan 2024 | 3,878.26 | 3,925.45 | 3,503.60 | 3,832.47 | 3,832.47 | 4,192,627,438 |
| 16 Jan 2024 | 3,878.79 | 4,018.32 | 3,791.31 | 3,876.66 | 3,876.66 | 4,681,690,916 |
| 15 Jan 2024 | 4,188.68 | 4,242.09 | 3,811.34 | 3,871.67 | 3,871.67 | 6,891,450,532 |
| 14 Jan 2024 | 4,312.23 | 4,426.25 | 3,749.23 | 4,178.74 | 4,178.74 | 12,136,204,138 |
| 13 Jan 2024 | 4,173.53 | 4,633.90 | 3,713.79 | 4,290.35 | 4,290.35 | 31,282,695,517 |
| 12 Jan 2024 | 3,473.59 | 4,422.00 | 3,116.25 | 4,153.60 | 4,153.60 | 32,875,796,761 |
| 11 Jan 2024 | 3,077.04 | 3,523.72 | 2,889.49 | 3,456.72 | 3,456.72 | 10,189,327,392 |
| *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.