Singapore markets close in 4 hours 43 minutes
Straits Times Index
2,984.64-6.89(-0.23%)Nikkei
28,732.25+100.80(+0.35%)Hang Seng
30,057.01+609.16(+2.07%)
GBP/JPY (GBPJPY=X)
CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
142.1400+0.1830 (+0.13%)
As of 4:17AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 141.9570 | 142.2210 | 141.8520 | 142.1120 | 142.1120 | - |
| 22 Jan 2021 | 142.1140 | 142.1860 | 141.5160 | 142.0750 | 142.0750 | - |
| 21 Jan 2021 | 141.4820 | 142.2060 | 141.4080 | 141.5210 | 141.5210 | - |
| 20 Jan 2021 | 141.7460 | 142.2980 | 141.1060 | 141.7450 | 141.7450 | - |
| 19 Jan 2021 | 140.8330 | 141.7100 | 140.8330 | 140.8270 | 140.8270 | - |
| 18 Jan 2021 | 141.0350 | 141.0750 | 140.3540 | 141.0370 | 141.0370 | - |
| 15 Jan 2021 | 142.0650 | 142.0980 | 140.9640 | 142.0500 | 142.0500 | - |
| 14 Jan 2021 | 141.6980 | 142.2110 | 141.6100 | 141.7020 | 141.7020 | - |
| 13 Jan 2021 | 141.7800 | 142.2280 | 141.5700 | 141.8020 | 141.8020 | - |
| 12 Jan 2021 | 140.8310 | 142.0060 | 140.7250 | 140.8100 | 140.8100 | - |
| 11 Jan 2021 | 140.6970 | 140.8370 | 140.3340 | 140.6720 | 140.6720 | - |
| 08 Jan 2021 | 140.8080 | 141.3310 | 140.7320 | 140.8180 | 140.8180 | - |
| 07 Jan 2021 | 140.3320 | 140.9800 | 140.1160 | 140.3400 | 140.3400 | - |
| 06 Jan 2021 | 139.9250 | 140.5540 | 139.7800 | 139.9290 | 139.9290 | - |
| 05 Jan 2021 | 139.9810 | 140.1350 | 139.5080 | 139.9330 | 139.9330 | - |
| 04 Jan 2021 | 141.2490 | 141.2490 | 139.7810 | 141.2570 | 141.2570 | - |
| 01 Jan 2021 | 141.1300 | 141.1600 | 138.7400 | 141.1400 | 141.1400 | - |
| 31 Dec 2020 | 140.5510 | 141.1940 | 140.3810 | 140.5330 | 140.5330 | - |
| 30 Dec 2020 | 139.7300 | 140.5340 | 139.7000 | 139.7900 | 139.7900 | - |
| 29 Dec 2020 | 139.6100 | 140.1520 | 139.6100 | 139.6190 | 139.6190 | - |
| 28 Dec 2020 | 140.5030 | 140.5610 | 139.5060 | 140.4950 | 140.4950 | - |
| 25 Dec 2020 | 140.4600 | 140.8900 | 133.7130 | 140.1030 | 140.1030 | - |
| 24 Dec 2020 | 139.8290 | 141.2060 | 139.8290 | 139.8210 | 139.8210 | - |
| 23 Dec 2020 | 138.6730 | 140.2420 | 138.5440 | 138.6950 | 138.6950 | - |
| 22 Dec 2020 | 138.9480 | 139.0650 | 138.0210 | 138.9700 | 138.9700 | - |
| 21 Dec 2020 | 138.6620 | 138.7400 | 136.9940 | 138.6380 | 138.6380 | - |
| 18 Dec 2020 | 139.9500 | 140.2970 | 139.3380 | 139.9390 | 139.9390 | - |
| 17 Dec 2020 | 139.6870 | 140.3800 | 139.5970 | 139.7040 | 139.7040 | - |
| 16 Dec 2020 | 139.3570 | 140.0360 | 139.1370 | 139.3040 | 139.3040 | - |
| 15 Dec 2020 | 138.5730 | 139.4300 | 138.2970 | 138.6280 | 138.6280 | - |
| 14 Dec 2020 | 138.4400 | 139.4070 | 138.2840 | 138.4070 | 138.4070 | - |
| 11 Dec 2020 | 138.5490 | 138.6130 | 136.7800 | 138.6020 | 138.6020 | - |
| 10 Dec 2020 | 139.3680 | 139.6430 | 138.4810 | 139.3560 | 139.3560 | - |
| 09 Dec 2020 | 139.1840 | 140.3020 | 139.1450 | 139.1680 | 139.1680 | - |
| 08 Dec 2020 | 138.9010 | 139.2660 | 138.4240 | 138.8990 | 138.8990 | - |
| 07 Dec 2020 | 139.7750 | 139.8130 | 137.9160 | 139.7950 | 139.7950 | - |
| 04 Dec 2020 | 139.6700 | 140.6890 | 139.5130 | 139.6800 | 139.6800 | - |
| 03 Dec 2020 | 139.6490 | 140.2790 | 139.5210 | 139.6440 | 139.6440 | - |
| 02 Dec 2020 | 139.9610 | 140.4160 | 138.9060 | 139.9900 | 139.9900 | - |
| 01 Dec 2020 | 139.1120 | 140.2200 | 138.9850 | 139.0910 | 139.0910 | - |
| 30 Nov 2020 | 138.7580 | 139.4430 | 138.4220 | 138.7460 | 138.7460 | - |
| 27 Nov 2020 | 139.1930 | 139.2040 | 138.3450 | 139.1980 | 139.1980 | - |
| 26 Nov 2020 | 139.6920 | 139.7700 | 138.9210 | 139.7240 | 139.7240 | - |
| 25 Nov 2020 | 139.6260 | 139.7380 | 139.0120 | 139.6530 | 139.6530 | - |
| 24 Nov 2020 | 139.2930 | 139.8190 | 139.1280 | 139.3208 | 139.3208 | - |
| 23 Nov 2020 | 138.1010 | 139.0190 | 138.0800 | 138.1120 | 138.1120 | - |
| 20 Nov 2020 | 137.4880 | 138.0260 | 137.4720 | 137.5400 | 137.5400 | - |
| 19 Nov 2020 | 137.6040 | 137.9560 | 137.1870 | 137.7110 | 137.7110 | - |
| 18 Nov 2020 | 138.0500 | 138.1530 | 137.8100 | 138.0920 | 138.0920 | - |
| 17 Nov 2020 | 138.1550 | 138.3410 | 137.8140 | 138.1930 | 138.1930 | - |
| 16 Nov 2020 | 138.3520 | 138.8060 | 137.6650 | 138.3720 | 138.3720 | - |
| 13 Nov 2020 | 137.8890 | 138.4960 | 137.5200 | 137.8910 | 137.8910 | - |
| 12 Nov 2020 | 139.4000 | 139.4010 | 138.0120 | 139.3880 | 139.3880 | - |
| 11 Nov 2020 | 139.5780 | 140.1680 | 139.3000 | 139.5710 | 139.5710 | - |
| 10 Nov 2020 | 138.4470 | 139.7560 | 138.1680 | 138.4340 | 138.4340 | - |
| 09 Nov 2020 | 136.0760 | 138.7630 | 136.0290 | 136.0790 | 136.0790 | - |
| 06 Nov 2020 | 136.0640 | 136.1690 | 135.4900 | 136.0850 | 136.0850 | - |
| 05 Nov 2020 | 135.3230 | 136.2500 | 135.0600 | 135.3980 | 135.3980 | - |
| 04 Nov 2020 | 137.2200 | 137.2790 | 135.3670 | 137.1470 | 137.1470 | - |
| 03 Nov 2020 | 135.3150 | 136.6690 | 135.1610 | 135.3250 | 135.3250 | - |
| 02 Nov 2020 | 135.2190 | 135.4070 | 134.8700 | 135.1700 | 135.1700 | - |
| 30 Oct 2020 | 135.1960 | 135.7840 | 134.4110 | 135.1920 | 135.1920 | - |
| 29 Oct 2020 | 135.4760 | 135.9350 | 134.6720 | 135.4890 | 135.4890 | - |
| 28 Oct 2020 | 136.2180 | 136.2180 | 134.8980 | 136.2100 | 136.2100 | - |
| 27 Oct 2020 | 136.4110 | 136.5740 | 136.1470 | 136.4340 | 136.4340 | - |
| 26 Oct 2020 | 136.6630 | 137.0380 | 136.3000 | 136.6260 | 136.6260 | - |
| 22 Oct 2020 | 137.1850 | 137.2666 | 136.5350 | 137.1960 | 137.1960 | - |
| 21 Oct 2020 | 137.3980 | 137.5750 | 136.9760 | 137.4430 | 137.4430 | - |
| 20 Oct 2020 | 136.6500 | 137.5010 | 136.5460 | 136.6130 | 136.6130 | - |
| 19 Oct 2020 | 136.5390 | 137.0190 | 136.3340 | 136.5520 | 136.5520 | - |
| 18 Oct 2020 | 136.2900 | 137.1900 | 136.2330 | 136.2790 | 136.2790 | - |
| 15 Oct 2020 | 135.9240 | 136.3950 | 135.5260 | 135.9170 | 135.9170 | - |
| 14 Oct 2020 | 136.8080 | 137.1410 | 135.7740 | 136.7460 | 136.7460 | - |
| 13 Oct 2020 | 136.4160 | 137.3040 | 135.6780 | 136.4050 | 136.4050 | - |
| 12 Oct 2020 | 137.6320 | 137.7550 | 136.8410 | 137.6100 | 137.6100 | - |
| 11 Oct 2020 | 137.6100 | 137.7050 | 137.2140 | 137.6490 | 137.6490 | - |
| 08 Oct 2020 | 137.1740 | 137.5480 | 136.8800 | 137.1830 | 137.1830 | - |
| 07 Oct 2020 | 136.8650 | 137.3810 | 136.6970 | 136.8700 | 136.8700 | - |
| 06 Oct 2020 | 136.0920 | 136.9470 | 135.9670 | 136.0950 | 136.0950 | - |
| 05 Oct 2020 | 137.3330 | 137.4280 | 136.5100 | 137.3250 | 137.3250 | - |
| 04 Oct 2020 | 136.4290 | 137.1490 | 136.2280 | 136.4200 | 136.4200 | - |
| 01 Oct 2020 | 136.0150 | 136.3640 | 135.0560 | 135.9900 | 135.9900 | - |
| 30 Sep 2020 | 136.2050 | 136.9920 | 135.3790 | 136.1990 | 136.1990 | - |
| 29 Sep 2020 | 135.9270 | 136.5100 | 135.1790 | 135.9250 | 135.9250 | - |
| 28 Sep 2020 | 135.7150 | 136.1760 | 135.4400 | 135.7050 | 135.7050 | - |
| 27 Sep 2020 | 134.7530 | 136.1420 | 134.3660 | 134.7490 | 134.7490 | - |
| 24 Sep 2020 | 134.4560 | 134.8100 | 133.8520 | 134.4570 | 134.4570 | - |
| 23 Sep 2020 | 133.9410 | 134.6000 | 133.6280 | 133.9070 | 133.9070 | - |
| 22 Sep 2020 | 133.8810 | 134.5000 | 133.1490 | 133.8380 | 133.8380 | - |
| 21 Sep 2020 | 134.1990 | 134.3550 | 133.1030 | 134.1950 | 134.1950 | - |
| 20 Sep 2020 | 135.1960 | 135.3190 | 133.5500 | 135.1780 | 135.1780 | - |
| 17 Sep 2020 | 135.9120 | 136.1520 | 135.0300 | 135.8200 | 135.8200 | - |
| 16 Sep 2020 | 136.1390 | 136.1390 | 134.5830 | 136.1430 | 136.1430 | - |
| 15 Sep 2020 | 135.7430 | 136.4540 | 135.5500 | 135.7740 | 135.7740 | - |
| 14 Sep 2020 | 135.8000 | 136.4120 | 135.4440 | 135.8280 | 135.8280 | - |
| 13 Sep 2020 | 135.9330 | 136.5610 | 135.7700 | 135.9240 | 135.9240 | - |
| 10 Sep 2020 | 135.9460 | 136.5190 | 135.5790 | 135.9340 | 135.9340 | - |
| 09 Sep 2020 | 138.0800 | 138.3100 | 136.3700 | 138.0750 | 138.0750 | - |
| 08 Sep 2020 | 137.3930 | 138.2910 | 136.7460 | 137.4010 | 137.4010 | - |
| 07 Sep 2020 | 139.8910 | 139.8930 | 137.8880 | 139.8960 | 139.8960 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
