Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Listed Index Fund Japanese Economy Contributor Stocks (1481.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,040.000.00 (0.00%)
At close: 03:10PM JST
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20232,040.002,040.002,040.002,040.002,040.00-
Mar 22, 20232,036.002,040.002,036.002,040.002,040.00101
Mar 20, 20232,027.002,027.002,009.002,009.002,009.007
Mar 17, 20232,023.002,027.002,023.002,027.002,027.0012
Mar 16, 20231,989.002,003.001,989.001,991.001,991.0018
Mar 15, 20232,036.002,036.002,030.002,030.002,030.00205
Mar 14, 20232,030.002,030.002,010.002,015.002,015.00435
Mar 13, 20232,092.002,092.002,054.002,054.002,054.00347
Mar 10, 20232,111.002,113.002,098.002,099.002,099.0033
Mar 09, 20232,121.002,130.002,121.002,127.002,127.00328
Mar 08, 20232,107.002,113.002,107.002,111.002,111.0017
Mar 07, 20232,100.002,108.002,100.002,107.002,107.0038
Mar 06, 20232,092.002,093.002,092.002,093.002,093.0020
Mar 03, 20232,062.002,078.002,062.002,078.002,078.0050
Mar 02, 20232,049.002,049.002,049.002,049.002,049.00-
Mar 01, 20232,048.002,049.002,048.002,049.002,049.002
Feb 28, 20232,061.002,061.002,057.002,057.002,057.0077
Feb 27, 20232,056.002,056.002,051.002,051.002,051.00201
Feb 24, 20232,052.002,052.002,049.002,049.002,049.0023
Feb 22, 20232,062.002,062.002,043.002,047.002,047.0031
Feb 21, 20232,067.002,067.002,067.002,067.002,067.008
Feb 20, 20232,058.002,066.002,058.002,066.002,066.004
Feb 17, 20232,061.002,061.002,061.002,061.002,061.001
Feb 16, 20232,064.002,064.002,064.002,064.002,064.001
Feb 15, 20232,060.002,060.002,060.002,060.002,060.0011
Feb 14, 20232,036.002,036.002,036.002,036.002,036.00-
Feb 13, 20232,050.002,050.002,036.002,036.002,036.0025
Feb 10, 20232,056.002,056.002,056.002,056.002,056.001
Feb 09, 20232,045.002,048.002,045.002,048.002,048.0021
Feb 08, 20232,054.002,054.002,048.002,048.002,048.00269
Feb 07, 20232,050.002,054.002,050.002,054.002,054.0011
Feb 06, 20232,044.002,046.002,042.002,042.002,042.0012
Feb 03, 20232,034.002,036.002,034.002,035.002,035.003
Feb 02, 20232,036.002,037.002,028.002,028.002,028.005
Feb 01, 20232,048.002,049.002,048.002,049.002,049.002
Jan 31, 20232,042.002,042.002,042.002,042.002,042.0025
Jan 30, 20232,064.002,064.002,064.002,064.002,064.0010
Jan 27, 20232,056.002,060.002,056.002,060.002,060.0010
Jan 26, 20232,060.002,060.002,056.002,056.002,056.007
Jan 25, 20232,056.002,061.002,056.002,060.002,060.0011
Jan 24, 20232,038.002,050.002,038.002,050.002,050.0060
Jan 23, 20232,027.002,027.002,020.002,020.002,020.003
Jan 20, 20232,009.002,009.002,001.002,007.002,007.0039
Jan 19, 20232,009.002,009.002,009.002,009.002,009.001
Jan 18, 20231,995.002,012.001,995.002,012.002,012.0016
Jan 17, 20231,967.001,983.001,967.001,977.001,977.0033
Jan 16, 20231,970.001,970.001,969.001,969.001,969.00183
Jan 13, 20231,987.001,990.001,978.001,982.001,982.00104
Jan 12, 20231,986.001,987.001,986.001,987.001,987.003
Jan 11, 20231,978.001,981.001,978.001,981.001,981.0033
Jan 10, 20231,973.001,973.001,973.001,973.001,973.008
Jan 06, 20231,957.001,958.001,950.001,957.001,957.008
Jan 05, 20231,966.001,968.001,966.001,968.001,968.005
Jan 04, 20231,996.001,996.001,978.001,984.001,984.0015
Dec 30, 20222,014.002,019.002,011.002,011.002,011.0025
Dec 29, 20222,014.002,014.002,014.002,014.002,014.001
Dec 28, 20222,022.002,022.002,014.002,014.002,014.006
Dec 27, 20222,030.002,030.002,022.002,022.002,022.0024
Dec 26, 20222,016.002,016.002,008.002,008.002,008.002
Dec 23, 20222,012.002,012.002,012.002,012.002,012.001
Dec 22, 20222,015.002,015.002,006.002,006.002,006.003
Dec 21, 20222,018.002,018.002,005.002,005.002,005.0013
Dec 20, 20222,043.002,046.002,000.002,000.002,000.00100
Dec 19, 20222,030.002,045.002,030.002,040.002,040.0079
Dec 16, 20222,063.002,063.002,058.002,058.002,058.005
Dec 15, 20222,074.002,074.002,074.002,074.002,074.002
Dec 14, 20222,075.002,075.002,075.002,075.002,075.006
Dec 13, 20222,083.002,083.002,067.002,067.002,067.008
Dec 12, 20222,057.002,064.002,057.002,064.002,064.0016
Dec 09, 20222,047.002,071.002,047.002,071.002,071.00161
Dec 08, 20222,050.002,050.002,039.002,039.002,039.0017
Dec 07, 20222,044.002,053.002,044.002,053.002,053.00104
Dec 06, 20222,038.002,052.002,038.002,052.002,052.0052
Dec 05, 20222,051.002,051.002,038.002,038.002,038.0014
Dec 02, 20222,080.002,080.002,051.002,051.002,051.006
Dec 01, 20222,102.002,102.002,081.002,081.002,081.0021
Nov 30, 20222,092.002,092.002,079.002,079.002,079.0014
Nov 29, 20222,104.002,104.002,093.002,093.002,093.007
Nov 28, 20222,121.002,121.002,102.002,102.002,102.008
Nov 25, 20222,130.002,130.002,126.002,126.002,126.005
Nov 24, 20222,124.002,134.002,124.002,124.002,124.0022
Nov 22, 20222,079.002,100.002,079.002,100.002,100.0018
Nov 21, 20222,072.002,072.002,069.002,069.002,069.008
Nov 18, 20222,068.002,068.002,068.002,068.002,068.001
Nov 17, 20222,063.002,067.002,063.002,067.002,067.002
Nov 16, 20222,063.002,063.002,063.002,063.002,063.001
Nov 15, 20222,061.002,066.002,058.002,058.002,058.0014
Nov 14, 20222,077.002,077.002,074.002,074.002,074.007
Nov 11, 20222,062.002,074.002,062.002,070.002,070.0019
Nov 10, 20222,031.002,031.002,024.002,030.002,030.0010
Nov 09, 20222,060.002,060.002,060.002,060.002,060.003
Nov 08, 20222,056.002,057.002,047.002,052.002,052.0015
Nov 07, 20222,029.002,038.002,029.002,038.002,038.0019
Nov 04, 20222,036.002,036.002,005.002,010.002,010.005,018
Nov 02, 20222,013.002,046.002,013.002,039.002,039.001,687
Nov 01, 20222,047.002,047.002,033.002,033.002,033.0034
Oct 31, 20222,016.002,025.002,016.002,025.002,025.0016
Oct 28, 20221,996.002,000.001,996.002,000.002,000.003
Oct 27, 20222,021.002,021.002,003.002,003.002,003.005,034
Oct 26, 20222,014.002,020.002,014.002,020.002,020.001,004
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement