Advertisement
Advertisement
U.S. Markets open in 3 hrs 38 mins
S&P Futures
4,072.25 +14.75 (+0.36%) Dow Futures
33,034.00 +131.00 (+0.40%) Nasdaq Futures
13,002.75 +37.75 (+0.29%) Russell 2000 Futures
1,792.80 +8.50 (+0.48%) Crude Oil
73.51 +0.54 (+0.74%) Gold
1,984.80 +0.30 (+0.02%)
China Bull 2x HSCEI ETF (1572.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 4,789.00 | 4,809.00 | 4,652.00 | 4,790.00 | 4,790.00 | 5,760 |
| Mar 29, 2023 | 4,713.00 | 4,870.00 | 4,610.00 | 4,710.00 | 4,710.00 | 24,720 |
| Mar 28, 2023 | 4,547.00 | 4,547.00 | 4,402.00 | 4,534.00 | 4,534.00 | 5,410 |
| Mar 27, 2023 | 4,608.00 | 4,628.00 | 4,390.00 | 4,491.00 | 4,491.00 | 7,930 |
| Mar 24, 2023 | 4,620.00 | 4,692.00 | 4,550.00 | 4,550.00 | 4,550.00 | 10,730 |
| Mar 23, 2023 | 4,449.00 | 4,589.00 | 4,378.00 | 4,589.00 | 4,589.00 | 6,360 |
| Mar 22, 2023 | 4,385.00 | 4,553.00 | 4,375.00 | 4,436.00 | 4,436.00 | 12,910 |
| Mar 20, 2023 | 4,357.00 | 4,419.00 | 4,200.00 | 4,219.00 | 4,219.00 | 13,170 |
| Mar 17, 2023 | 4,348.00 | 4,499.00 | 4,347.00 | 4,491.00 | 4,491.00 | 9,960 |
| Mar 16, 2023 | 4,281.00 | 4,338.00 | 4,242.00 | 4,306.00 | 4,306.00 | 13,080 |
| Mar 15, 2023 | 4,418.00 | 4,516.00 | 4,360.00 | 4,420.00 | 4,420.00 | 13,290 |
| Mar 14, 2023 | 4,380.00 | 4,420.00 | 4,259.00 | 4,338.00 | 4,338.00 | 12,540 |
| Mar 13, 2023 | 4,380.00 | 4,561.00 | 4,338.00 | 4,482.00 | 4,482.00 | 12,730 |
| Mar 10, 2023 | 4,549.00 | 4,549.00 | 4,380.00 | 4,444.00 | 4,444.00 | 29,070 |
| Mar 09, 2023 | 4,804.00 | 4,805.00 | 4,731.00 | 4,759.00 | 4,759.00 | 3,950 |
| Mar 08, 2023 | 4,880.00 | 4,899.00 | 4,750.00 | 4,753.00 | 4,753.00 | 14,580 |
| Mar 07, 2023 | 4,980.00 | 5,220.00 | 4,952.00 | 4,980.00 | 4,980.00 | 11,800 |
| Mar 06, 2023 | 5,126.00 | 5,126.00 | 4,860.00 | 4,998.00 | 4,998.00 | 8,360 |
| Mar 03, 2023 | 5,035.00 | 5,095.00 | 4,975.00 | 5,028.00 | 5,028.00 | 12,550 |
| Mar 02, 2023 | 4,973.00 | 4,973.00 | 4,829.00 | 4,947.00 | 4,947.00 | 9,890 |
| Mar 01, 2023 | 4,573.00 | 4,903.00 | 4,550.00 | 4,903.00 | 4,903.00 | 13,340 |
| Feb 28, 2023 | 4,615.00 | 4,758.00 | 4,538.00 | 4,593.00 | 4,593.00 | 7,510 |
| Feb 27, 2023 | 4,650.00 | 4,720.00 | 4,558.00 | 4,615.00 | 4,615.00 | 11,050 |
| Feb 24, 2023 | 4,800.00 | 4,821.00 | 4,722.00 | 4,736.00 | 4,736.00 | 18,320 |
| Feb 22, 2023 | 4,979.00 | 4,979.00 | 4,880.00 | 4,944.00 | 4,944.00 | 14,900 |
| Feb 21, 2023 | 5,240.00 | 5,240.00 | 5,020.00 | 5,033.00 | 5,033.00 | 6,570 |
| Feb 20, 2023 | 5,020.00 | 5,169.00 | 5,002.00 | 5,169.00 | 5,169.00 | 9,410 |
| Feb 17, 2023 | 5,204.00 | 5,265.00 | 5,151.00 | 5,203.00 | 5,203.00 | 4,910 |
| Feb 16, 2023 | 5,111.00 | 5,345.00 | 5,111.00 | 5,315.00 | 5,315.00 | 7,480 |
| Feb 15, 2023 | 5,172.00 | 5,190.00 | 5,024.00 | 5,080.00 | 5,080.00 | 7,040 |
| Feb 14, 2023 | 5,270.00 | 5,300.00 | 5,160.00 | 5,186.00 | 5,186.00 | 4,870 |
| Feb 13, 2023 | 5,148.00 | 5,216.00 | 5,000.00 | 5,213.00 | 5,213.00 | 14,080 |
| Feb 10, 2023 | 5,420.00 | 5,440.00 | 5,200.00 | 5,225.00 | 5,225.00 | 12,290 |
| Feb 09, 2023 | 5,230.00 | 5,403.00 | 5,200.00 | 5,403.00 | 5,403.00 | 8,810 |
| Feb 08, 2023 | 5,310.00 | 5,381.00 | 5,210.00 | 5,295.00 | 5,295.00 | 10,110 |
| Feb 07, 2023 | 5,281.00 | 5,480.00 | 5,281.00 | 5,371.00 | 5,371.00 | 6,040 |
| Feb 06, 2023 | 5,390.00 | 5,408.00 | 5,205.00 | 5,324.00 | 5,324.00 | 42,780 |
| Feb 03, 2023 | 5,573.00 | 5,591.00 | 5,390.00 | 5,448.00 | 5,448.00 | 24,780 |
| Feb 02, 2023 | 5,810.00 | 5,896.00 | 5,630.00 | 5,734.00 | 5,734.00 | 21,680 |
| Feb 01, 2023 | 5,600.00 | 5,730.00 | 5,551.00 | 5,729.00 | 5,729.00 | 11,030 |
| Jan 31, 2023 | 5,798.00 | 5,877.00 | 5,507.00 | 5,583.00 | 5,583.00 | 17,640 |
| Jan 30, 2023 | 6,129.00 | 6,169.00 | 5,736.00 | 5,825.00 | 5,825.00 | 27,590 |
| Jan 27, 2023 | 6,035.00 | 6,129.00 | 6,029.00 | 6,100.00 | 6,100.00 | 15,830 |
| Jan 26, 2023 | 5,949.00 | 5,949.00 | 5,824.00 | 5,945.00 | 5,945.00 | 11,120 |
| Jan 25, 2023 | 5,884.00 | 5,900.00 | 5,820.00 | 5,861.00 | 5,861.00 | 7,790 |
| Jan 24, 2023 | 5,868.00 | 5,884.00 | 5,850.00 | 5,884.00 | 5,884.00 | 7,510 |
| Jan 23, 2023 | 5,724.00 | 5,800.00 | 5,702.00 | 5,798.00 | 5,798.00 | 7,020 |
| Jan 20, 2023 | 5,410.00 | 5,680.00 | 5,410.00 | 5,669.00 | 5,669.00 | 12,320 |
| Jan 19, 2023 | 5,318.00 | 5,428.00 | 5,291.00 | 5,390.00 | 5,390.00 | 11,180 |
| Jan 18, 2023 | 5,331.00 | 5,520.00 | 5,322.00 | 5,508.00 | 5,508.00 | 11,290 |
| Jan 17, 2023 | 5,419.00 | 5,500.00 | 5,335.00 | 5,382.00 | 5,382.00 | 7,660 |
| Jan 16, 2023 | 5,550.00 | 5,550.00 | 5,390.00 | 5,419.00 | 5,419.00 | 7,550 |
| Jan 13, 2023 | 5,414.00 | 5,516.00 | 5,360.00 | 5,440.00 | 5,440.00 | 7,710 |
| Jan 12, 2023 | 5,698.00 | 5,718.00 | 5,436.00 | 5,484.00 | 5,484.00 | 17,330 |
| Jan 11, 2023 | 5,521.00 | 5,710.00 | 5,511.00 | 5,648.00 | 5,648.00 | 16,480 |
| Jan 10, 2023 | 5,474.00 | 5,517.00 | 5,401.00 | 5,465.00 | 5,465.00 | 8,350 |
| Jan 06, 2023 | 5,500.00 | 5,550.00 | 5,314.00 | 5,374.00 | 5,374.00 | 20,380 |
| Jan 05, 2023 | 5,401.00 | 5,530.00 | 5,242.00 | 5,413.00 | 5,413.00 | 33,470 |
| Jan 04, 2023 | 4,890.00 | 5,058.00 | 4,860.00 | 5,029.00 | 5,029.00 | 25,630 |
| Dec 30, 2022 | 4,829.00 | 4,889.00 | 4,742.00 | 4,789.00 | 4,789.00 | 12,920 |
| Dec 29, 2022 | 4,782.00 | 4,800.00 | 4,684.00 | 4,730.00 | 4,730.00 | 11,560 |
| Dec 28, 2022 | 4,768.00 | 4,979.00 | 4,760.00 | 4,874.00 | 4,874.00 | 37,890 |
| Dec 27, 2022 | 4,670.00 | 4,750.00 | 4,621.00 | 4,698.00 | 4,698.00 | 11,440 |
| Dec 26, 2022 | 4,688.00 | 4,688.00 | 4,550.00 | 4,600.00 | 4,600.00 | 6,970 |
| Dec 23, 2022 | 4,535.00 | 4,712.00 | 4,535.00 | 4,660.00 | 4,660.00 | 8,900 |
| Dec 22, 2022 | 4,584.00 | 4,740.00 | 4,584.00 | 4,679.00 | 4,679.00 | 15,030 |
| Dec 21, 2022 | 4,427.00 | 4,480.00 | 4,350.00 | 4,451.00 | 4,451.00 | 11,110 |
| Dec 20, 2022 | 4,686.00 | 4,734.00 | 4,350.00 | 4,400.00 | 4,400.00 | 34,520 |
| Dec 19, 2022 | 4,695.00 | 4,950.00 | 4,670.00 | 4,703.00 | 4,703.00 | 16,820 |
| Dec 16, 2022 | 4,701.00 | 4,815.00 | 4,670.00 | 4,815.00 | 4,815.00 | 19,810 |
| Dec 15, 2022 | 4,900.00 | 4,914.00 | 4,710.00 | 4,735.00 | 4,735.00 | 16,900 |
| Dec 14, 2022 | 4,889.00 | 4,940.00 | 4,804.00 | 4,875.00 | 4,875.00 | 22,850 |
| Dec 13, 2022 | 4,747.00 | 4,948.00 | 4,747.00 | 4,920.00 | 4,920.00 | 27,340 |
| Dec 12, 2022 | 4,860.00 | 4,969.00 | 4,800.00 | 4,817.00 | 4,817.00 | 30,140 |
| Dec 09, 2022 | 4,999.00 | 5,038.00 | 4,860.00 | 5,012.00 | 5,012.00 | 52,390 |
| Dec 08, 2022 | 4,701.00 | 4,880.00 | 4,650.00 | 4,879.00 | 4,879.00 | 32,710 |
| Dec 07, 2022 | 4,849.00 | 5,050.00 | 4,808.00 | 4,905.00 | 4,905.00 | 37,770 |
| Dec 06, 2022 | 4,700.00 | 4,979.00 | 4,647.00 | 4,820.00 | 4,820.00 | 28,630 |
| Dec 05, 2022 | 4,645.00 | 4,760.00 | 4,563.00 | 4,734.00 | 4,734.00 | 43,690 |
| Dec 02, 2022 | 4,586.00 | 4,586.00 | 4,330.00 | 4,445.00 | 4,445.00 | 18,290 |
| Dec 01, 2022 | 4,700.00 | 4,759.00 | 4,501.00 | 4,589.00 | 4,589.00 | 38,930 |
| Nov 30, 2022 | 4,309.00 | 4,397.00 | 4,209.00 | 4,354.00 | 4,354.00 | 28,000 |
| Nov 29, 2022 | 3,900.00 | 4,244.00 | 3,871.00 | 4,239.00 | 4,239.00 | 45,010 |
| Nov 28, 2022 | 3,850.00 | 3,860.00 | 3,650.00 | 3,856.00 | 3,856.00 | 25,710 |
| Nov 25, 2022 | 4,020.00 | 4,055.00 | 3,920.00 | 3,981.00 | 3,981.00 | 10,690 |
| Nov 24, 2022 | 4,079.00 | 4,089.00 | 3,995.00 | 4,046.00 | 4,046.00 | 14,600 |
| Nov 22, 2022 | 4,099.00 | 4,176.00 | 4,010.00 | 4,015.00 | 4,015.00 | 21,530 |
| Nov 21, 2022 | 4,267.00 | 4,267.00 | 3,958.00 | 4,143.00 | 4,143.00 | 27,820 |
| Nov 18, 2022 | 4,414.00 | 4,465.00 | 4,289.00 | 4,289.00 | 4,289.00 | 32,090 |
| Nov 17, 2022 | 4,300.00 | 4,350.00 | 4,058.00 | 4,102.00 | 4,102.00 | 17,360 |
| Nov 16, 2022 | 4,366.00 | 4,467.00 | 4,254.00 | 4,342.00 | 4,342.00 | 28,180 |
| Nov 15, 2022 | 4,124.00 | 4,450.00 | 4,040.00 | 4,382.00 | 4,382.00 | 37,340 |
| Nov 14, 2022 | 3,999.00 | 4,390.00 | 3,983.00 | 4,082.00 | 4,082.00 | 58,230 |
| Nov 11, 2022 | 3,733.00 | 3,938.00 | 3,682.00 | 3,938.00 | 3,938.00 | 53,090 |
| Nov 10, 2022 | 3,549.00 | 3,600.00 | 3,490.00 | 3,509.00 | 3,509.00 | 17,010 |
| Nov 09, 2022 | 3,715.00 | 3,846.00 | 3,612.00 | 3,679.00 | 3,679.00 | 16,790 |
| Nov 08, 2022 | 3,885.00 | 3,899.00 | 3,702.00 | 3,748.00 | 3,748.00 | 28,080 |
| Nov 07, 2022 | 3,840.00 | 3,930.00 | 3,500.00 | 3,831.00 | 3,831.00 | 69,010 |
| Nov 04, 2022 | 3,283.00 | 3,848.00 | 3,280.00 | 3,700.00 | 3,700.00 | 61,560 |
| Nov 02, 2022 | 3,284.00 | 3,483.00 | 3,230.00 | 3,483.00 | 3,483.00 | 53,830 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
