Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
SGD/JPY (SGDJPY=X)
CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
78.0800-0.1350 (-0.17%)
At close: 11:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 78.2390 | 78.2910 | 78.0511 | 78.2530 | 78.2530 | - |
| 21 Jan 2021 | 78.1480 | 78.3110 | 78.0775 | 78.1470 | 78.1470 | - |
| 20 Jan 2021 | 78.2300 | 78.3270 | 78.0780 | 78.2067 | 78.2067 | - |
| 19 Jan 2021 | 77.9300 | 78.3110 | 77.9040 | 77.9270 | 77.9270 | - |
| 18 Jan 2021 | 78.0220 | 78.0310 | 77.7694 | 78.0250 | 78.0250 | - |
| 15 Jan 2021 | 78.4070 | 78.4070 | 77.9639 | 78.3734 | 78.3734 | - |
| 14 Jan 2021 | 78.3260 | 78.4730 | 78.2270 | 78.3250 | 78.3250 | - |
| 13 Jan 2021 | 78.3697 | 78.4220 | 78.2525 | 78.4120 | 78.4120 | - |
| 12 Jan 2021 | 78.2655 | 78.5230 | 78.2407 | 78.2488 | 78.2488 | - |
| 11 Jan 2021 | 78.3160 | 78.3890 | 78.1900 | 78.3330 | 78.3330 | - |
| 08 Jan 2021 | 78.3500 | 78.4970 | 78.2540 | 78.3680 | 78.3680 | - |
| 07 Jan 2021 | 78.1940 | 78.4180 | 78.1269 | 78.1692 | 78.1692 | - |
| 06 Jan 2021 | 77.9340 | 78.3770 | 77.8707 | 77.9320 | 77.9320 | - |
| 05 Jan 2021 | 78.1080 | 78.2450 | 77.8899 | 78.0890 | 78.0890 | - |
| 04 Jan 2021 | 78.1720 | 78.2280 | 77.9732 | 78.1630 | 78.1630 | - |
| 01 Jan 2021 | 78.0320 | 78.0320 | 78.0320 | 78.0320 | 78.0320 | - |
| 31 Dec 2020 | 77.9440 | 78.1250 | 77.8870 | 77.9350 | 77.9350 | - |
| 30 Dec 2020 | 78.0240 | 78.0780 | 77.7938 | 78.0210 | 78.0210 | - |
| 29 Dec 2020 | 77.9503 | 78.1490 | 77.9503 | 77.9505 | 77.9505 | - |
| 28 Dec 2020 | 77.9220 | 78.0850 | 77.8160 | 77.9160 | 77.9160 | - |
| 25 Dec 2020 | 77.5500 | 77.9760 | 76.3480 | 77.9583 | 77.9583 | - |
| 24 Dec 2020 | 77.7190 | 78.0630 | 77.7190 | 77.7350 | 77.7350 | - |
| 23 Dec 2020 | 77.5350 | 77.7710 | 77.4488 | 77.5350 | 77.5350 | - |
| 22 Dec 2020 | 77.5280 | 77.6230 | 77.2855 | 77.5124 | 77.5124 | - |
| 21 Dec 2020 | 77.7090 | 77.7320 | 77.3730 | 77.7000 | 77.7000 | - |
| 18 Dec 2020 | 77.7720 | 78.0730 | 77.7060 | 77.7710 | 77.7710 | - |
| 17 Dec 2020 | 77.8430 | 77.9070 | 77.6370 | 77.8286 | 77.8286 | - |
| 16 Dec 2020 | 77.7542 | 77.9190 | 77.6628 | 77.7503 | 77.7503 | - |
| 15 Dec 2020 | 77.9640 | 78.0970 | 77.7531 | 77.9371 | 77.9371 | - |
| 14 Dec 2020 | 77.8860 | 77.9590 | 77.7123 | 77.8600 | 77.8600 | - |
| 11 Dec 2020 | 78.0010 | 78.0560 | 77.6434 | 78.0030 | 78.0030 | - |
| 10 Dec 2020 | 77.9450 | 78.1850 | 77.9360 | 77.9430 | 77.9430 | - |
| 09 Dec 2020 | 77.8520 | 78.0940 | 77.8213 | 77.8470 | 77.8470 | - |
| 08 Dec 2020 | 77.8020 | 77.9380 | 77.7243 | 77.8030 | 77.8030 | - |
| 07 Dec 2020 | 78.0890 | 78.0890 | 77.8100 | 78.1080 | 78.1080 | - |
| 04 Dec 2020 | 77.8480 | 78.1740 | 77.7668 | 77.8420 | 77.8420 | - |
| 03 Dec 2020 | 78.0690 | 78.1470 | 77.7898 | 78.0467 | 78.0467 | - |
| 02 Dec 2020 | 77.9800 | 78.1360 | 77.8988 | 77.9900 | 77.9900 | - |
| 01 Dec 2020 | 77.8520 | 78.0600 | 77.7223 | 77.8460 | 77.8460 | - |
| 30 Nov 2020 | 77.8200 | 78.0090 | 77.6271 | 77.8040 | 77.8040 | - |
| 27 Nov 2020 | 77.8830 | 77.8830 | 77.6068 | 77.8379 | 77.8379 | - |
| 26 Nov 2020 | 77.8930 | 77.9560 | 77.8020 | 77.9090 | 77.9090 | - |
| 25 Nov 2020 | 77.8970 | 77.9410 | 77.6710 | 77.9140 | 77.9140 | - |
| 24 Nov 2020 | 77.8000 | 77.9580 | 77.6010 | 77.7850 | 77.7850 | - |
| 23 Nov 2020 | 77.2640 | 77.7040 | 77.2467 | 77.2680 | 77.2680 | - |
| 20 Nov 2020 | 77.1160 | 77.3260 | 77.1038 | 77.1630 | 77.1630 | - |
| 19 Nov 2020 | 77.3640 | 77.4030 | 77.1543 | 77.3860 | 77.3860 | - |
| 18 Nov 2020 | 77.5790 | 77.5830 | 77.2818 | 77.6040 | 77.6040 | - |
| 17 Nov 2020 | 77.6850 | 77.7750 | 77.4590 | 77.6970 | 77.6970 | - |
| 16 Nov 2020 | 77.7070 | 78.0560 | 77.5840 | 77.7210 | 77.7210 | - |
| 13 Nov 2020 | 77.9140 | 77.9450 | 77.5734 | 77.8842 | 77.8842 | - |
| 12 Nov 2020 | 78.1590 | 78.1870 | 77.8540 | 78.1530 | 78.1530 | - |
| 11 Nov 2020 | 78.0600 | 78.2980 | 77.9220 | 78.0580 | 78.0580 | - |
| 10 Nov 2020 | 78.0400 | 78.2010 | 77.8386 | 78.0025 | 78.0025 | - |
| 09 Nov 2020 | 76.6600 | 78.3590 | 76.6464 | 76.6520 | 76.6520 | - |
| 06 Nov 2020 | 76.6680 | 76.8370 | 76.5301 | 76.6790 | 76.6790 | - |
| 05 Nov 2020 | 76.9150 | 77.0620 | 76.4340 | 76.8956 | 76.8956 | - |
| 04 Nov 2020 | 76.9490 | 77.0270 | 76.5600 | 76.9730 | 76.9730 | - |
| 03 Nov 2020 | 76.7380 | 76.9760 | 76.6280 | 76.7065 | 76.7065 | - |
| 02 Nov 2020 | 76.4820 | 76.7630 | 76.4820 | 76.4590 | 76.4590 | - |
| 30 Oct 2020 | 76.5110 | 76.7520 | 76.2662 | 76.5350 | 76.5350 | - |
| 29 Oct 2020 | 76.4490 | 76.6730 | 76.1874 | 76.4232 | 76.4232 | - |
| 28 Oct 2020 | 76.7650 | 76.8170 | 76.2787 | 76.7431 | 76.7431 | - |
| 27 Oct 2020 | 77.0010 | 77.1170 | 76.8259 | 76.9890 | 76.9890 | - |
| 26 Oct 2020 | 77.1030 | 77.2050 | 76.9812 | 77.0760 | 77.0760 | - |
| 22 Oct 2020 | 77.3100 | 77.3100 | 77.0337 | 77.3200 | 77.3200 | - |
| 21 Oct 2020 | 77.1740 | 77.3080 | 77.0416 | 77.2100 | 77.2100 | - |
| 20 Oct 2020 | 77.7430 | 77.7620 | 77.0635 | 77.7370 | 77.7370 | - |
| 19 Oct 2020 | 77.6200 | 77.8650 | 77.6200 | 77.5993 | 77.5993 | - |
| 18 Oct 2020 | 77.6350 | 77.7230 | 77.5598 | 77.6340 | 77.6340 | - |
| 15 Oct 2020 | 77.4145 | 77.6160 | 77.2661 | 77.4490 | 77.4490 | - |
| 14 Oct 2020 | 77.4380 | 77.5750 | 77.2288 | 77.4026 | 77.4026 | - |
| 13 Oct 2020 | 77.5280 | 77.6860 | 77.4052 | 77.5180 | 77.5180 | - |
| 12 Oct 2020 | 77.6290 | 77.7060 | 77.4334 | 77.6300 | 77.6300 | - |
| 11 Oct 2020 | 77.9210 | 77.9960 | 77.5552 | 77.9256 | 77.9256 | - |
| 08 Oct 2020 | 78.0710 | 78.1790 | 77.9597 | 78.0392 | 78.0392 | - |
| 07 Oct 2020 | 77.9380 | 78.0790 | 77.8979 | 77.9340 | 77.9340 | - |
| 06 Oct 2020 | 77.5250 | 78.0620 | 77.4798 | 77.5290 | 77.5290 | - |
| 05 Oct 2020 | 77.7410 | 77.7680 | 77.5562 | 77.7320 | 77.7320 | - |
| 04 Oct 2020 | 77.4170 | 77.7180 | 77.3812 | 77.3990 | 77.3990 | - |
| 01 Oct 2020 | 77.4320 | 77.4500 | 76.8300 | 77.3982 | 77.3982 | - |
| 30 Sep 2020 | 77.2380 | 77.5440 | 77.2154 | 77.2420 | 77.2420 | - |
| 29 Sep 2020 | 77.2260 | 77.3400 | 76.9371 | 77.1918 | 77.1918 | - |
| 28 Sep 2020 | 76.9000 | 77.2290 | 76.8127 | 76.9000 | 76.9000 | - |
| 27 Sep 2020 | 76.6760 | 76.9330 | 76.4646 | 76.6626 | 76.6626 | - |
| 24 Sep 2020 | 76.6800 | 76.7610 | 76.4800 | 76.6910 | 76.6910 | - |
| 23 Sep 2020 | 76.7190 | 76.8680 | 76.4840 | 76.6980 | 76.6980 | - |
| 22 Sep 2020 | 76.9780 | 77.0430 | 76.7137 | 76.9470 | 76.9470 | - |
| 21 Sep 2020 | 76.8830 | 76.9230 | 76.5954 | 76.8780 | 76.8780 | - |
| 20 Sep 2020 | 76.9370 | 77.0210 | 76.4635 | 76.9290 | 76.9290 | - |
| 17 Sep 2020 | 77.1203 | 77.3080 | 76.7455 | 77.1390 | 77.1390 | - |
| 16 Sep 2020 | 77.2850 | 77.2850 | 76.8610 | 77.2960 | 77.2960 | - |
| 15 Sep 2020 | 77.3980 | 77.5400 | 77.1800 | 77.4170 | 77.4170 | - |
| 14 Sep 2020 | 77.4950 | 77.7770 | 77.3555 | 77.4800 | 77.4800 | - |
| 13 Sep 2020 | 77.6320 | 77.6750 | 77.4200 | 77.6320 | 77.6320 | - |
| 10 Sep 2020 | 77.5290 | 77.7810 | 77.4801 | 77.5140 | 77.5140 | - |
| 09 Sep 2020 | 77.6990 | 77.8500 | 77.4620 | 77.6980 | 77.6980 | - |
| 08 Sep 2020 | 77.2700 | 77.7490 | 77.1075 | 77.2740 | 77.2740 | - |
| 07 Sep 2020 | 77.7730 | 77.7730 | 77.2550 | 77.7780 | 77.7780 | - |
| 06 Sep 2020 | 77.8330 | 77.9250 | 77.6612 | 77.8530 | 77.8530 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
