Advertisement
Advertisement
U.S. markets open in 8 hours 24 minutes
S&P Futures
4,319.25 -5.00 (-0.12%) Dow Futures
33,584.00 -54.00 (-0.16%) Nasdaq Futures
14,968.50 -16.25 (-0.11%) Russell 2000 Futures
1,767.60 -3.80 (-0.21%) Crude Oil
88.14 -0.68 (-0.77%) Gold
1,836.50 -10.70 (-0.58%)
SecuAvail Inc. (3042.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 01:46PM JST. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 326.00 | 381.00 | 316.00 | 365.00 | 365.00 | 3,057,500 |
| Oct 02, 2023 | 315.00 | 340.00 | 298.00 | 340.00 | 340.00 | 1,967,200 |
| Sep 29, 2023 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 141,600 |
| Sep 28, 2023 | 299.00 | 311.00 | 296.00 | 299.00 | 299.00 | 285,500 |
| Sep 27, 2023 | 294.00 | 301.00 | 290.00 | 296.00 | 296.00 | 390,400 |
| Sep 26, 2023 | 295.00 | 298.00 | 286.00 | 290.00 | 290.00 | 212,400 |
| Sep 25, 2023 | 300.00 | 306.00 | 288.00 | 292.00 | 292.00 | 436,300 |
| Sep 22, 2023 | 315.00 | 322.00 | 300.00 | 305.00 | 305.00 | 896,400 |
| Sep 21, 2023 | 289.00 | 353.00 | 281.00 | 319.00 | 319.00 | 4,241,500 |
| Sep 20, 2023 | 283.00 | 288.00 | 278.00 | 288.00 | 288.00 | 293,100 |
| Sep 19, 2023 | 305.00 | 308.00 | 280.00 | 285.00 | 285.00 | 2,675,400 |
| Sep 15, 2023 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | 39,000 |
| Sep 14, 2023 | 267.00 | 270.00 | 263.00 | 265.00 | 265.00 | 35,800 |
| Sep 13, 2023 | 270.00 | 274.00 | 266.00 | 269.00 | 269.00 | 100,500 |
| Sep 12, 2023 | 275.00 | 275.00 | 269.00 | 273.00 | 273.00 | 99,700 |
| Sep 11, 2023 | 271.00 | 277.00 | 268.00 | 276.00 | 276.00 | 207,000 |
| Sep 08, 2023 | 314.00 | 319.00 | 267.00 | 274.00 | 274.00 | 1,885,800 |
| Sep 07, 2023 | 259.00 | 260.00 | 257.00 | 258.00 | 258.00 | 5,500 |
| Sep 06, 2023 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 14,600 |
| Sep 05, 2023 | 258.00 | 260.00 | 256.00 | 257.00 | 257.00 | 14,800 |
| Sep 04, 2023 | 256.00 | 257.00 | 255.00 | 256.00 | 256.00 | 7,000 |
| Sep 01, 2023 | 254.00 | 259.00 | 254.00 | 257.00 | 257.00 | 14,000 |
| Aug 31, 2023 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 6,200 |
| Aug 30, 2023 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | 10,400 |
| Aug 29, 2023 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 23,500 |
| Aug 28, 2023 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | 26,500 |
| Aug 25, 2023 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 2,600 |
| Aug 24, 2023 | 247.00 | 251.00 | 247.00 | 250.00 | 250.00 | 7,800 |
| Aug 23, 2023 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | 4,700 |
| Aug 22, 2023 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 10,500 |
| Aug 21, 2023 | 245.00 | 254.00 | 245.00 | 251.00 | 251.00 | 8,800 |
| Aug 18, 2023 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 11,800 |
| Aug 17, 2023 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 19,700 |
| Aug 16, 2023 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 31,100 |
| Aug 15, 2023 | 257.00 | 259.00 | 247.00 | 250.00 | 250.00 | 90,200 |
| Aug 14, 2023 | 264.00 | 265.00 | 254.00 | 262.00 | 262.00 | 30,100 |
| Aug 10, 2023 | 266.00 | 266.00 | 257.00 | 263.00 | 263.00 | 27,700 |
| Aug 09, 2023 | 269.00 | 269.00 | 264.00 | 268.00 | 268.00 | 3,900 |
| Aug 08, 2023 | 262.00 | 270.00 | 261.00 | 270.00 | 270.00 | 12,400 |
| Aug 07, 2023 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 5,300 |
| Aug 04, 2023 | 261.00 | 264.00 | 261.00 | 261.00 | 261.00 | 11,100 |
| Aug 03, 2023 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | 7,400 |
| Aug 02, 2023 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 7,700 |
| Aug 01, 2023 | 267.00 | 269.00 | 264.00 | 269.00 | 269.00 | 7,400 |
| Jul 31, 2023 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | 16,300 |
| Jul 28, 2023 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | 9,800 |
| Jul 27, 2023 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | 9,500 |
| Jul 26, 2023 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 16,500 |
| Jul 25, 2023 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | 3,300 |
| Jul 24, 2023 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 14,600 |
| Jul 21, 2023 | 272.00 | 273.00 | 268.00 | 270.00 | 270.00 | 14,200 |
| Jul 20, 2023 | 271.00 | 273.00 | 271.00 | 272.00 | 272.00 | 7,200 |
| Jul 19, 2023 | 267.00 | 275.00 | 267.00 | 271.00 | 271.00 | 15,900 |
| Jul 18, 2023 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | 8,100 |
| Jul 14, 2023 | 269.00 | 269.00 | 262.00 | 266.00 | 266.00 | 12,000 |
| Jul 13, 2023 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | 12,300 |
| Jul 12, 2023 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | 24,400 |
| Jul 11, 2023 | 264.00 | 270.00 | 264.00 | 269.00 | 269.00 | 25,200 |
| Jul 10, 2023 | 267.00 | 271.00 | 263.00 | 264.00 | 264.00 | 14,200 |
| Jul 07, 2023 | 262.00 | 270.00 | 260.00 | 265.00 | 265.00 | 23,500 |
| Jul 06, 2023 | 267.00 | 270.00 | 260.00 | 270.00 | 270.00 | 43,200 |
| Jul 05, 2023 | 272.00 | 275.00 | 266.00 | 270.00 | 270.00 | 59,200 |
| Jul 04, 2023 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 13,700 |
| Jul 03, 2023 | 275.00 | 276.00 | 273.00 | 273.00 | 273.00 | 9,000 |
| Jun 30, 2023 | 273.00 | 277.00 | 271.00 | 274.00 | 274.00 | 18,900 |
| Jun 29, 2023 | 276.00 | 277.00 | 272.00 | 275.00 | 275.00 | 30,100 |
| Jun 28, 2023 | 283.00 | 283.00 | 276.00 | 277.00 | 277.00 | 46,500 |
| Jun 27, 2023 | 283.00 | 283.00 | 277.00 | 282.00 | 282.00 | 40,700 |
| Jun 26, 2023 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | 23,600 |
| Jun 23, 2023 | 285.00 | 287.00 | 282.00 | 285.00 | 285.00 | 58,200 |
| Jun 22, 2023 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 32,300 |
| Jun 21, 2023 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 51,000 |
| Jun 20, 2023 | 282.00 | 283.00 | 279.00 | 282.00 | 282.00 | 23,000 |
| Jun 19, 2023 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | 35,900 |
| Jun 16, 2023 | 283.00 | 283.00 | 280.00 | 283.00 | 283.00 | 19,100 |
| Jun 15, 2023 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | 43,000 |
| Jun 14, 2023 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 55,100 |
| Jun 13, 2023 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 64,000 |
| Jun 12, 2023 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | 74,400 |
| Jun 09, 2023 | 286.00 | 289.00 | 279.00 | 284.00 | 284.00 | 130,900 |
| Jun 08, 2023 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 113,300 |
| Jun 07, 2023 | 288.00 | 291.00 | 274.00 | 278.00 | 278.00 | 242,400 |
| Jun 06, 2023 | 310.00 | 311.00 | 287.00 | 290.00 | 290.00 | 312,600 |
| Jun 05, 2023 | 310.00 | 317.00 | 285.00 | 296.00 | 296.00 | 553,800 |
| Jun 02, 2023 | 281.00 | 302.00 | 281.00 | 287.00 | 287.00 | 362,900 |
| Jun 01, 2023 | 284.00 | 322.00 | 283.00 | 293.00 | 293.00 | 1,588,300 |
| May 31, 2023 | 277.00 | 298.00 | 262.00 | 282.00 | 282.00 | 1,044,100 |
| May 30, 2023 | 256.00 | 324.00 | 256.00 | 279.00 | 279.00 | 3,286,600 |
| May 29, 2023 | 256.00 | 261.00 | 252.00 | 254.00 | 254.00 | 59,100 |
| May 26, 2023 | 253.00 | 257.00 | 253.00 | 256.00 | 256.00 | 19,000 |
| May 25, 2023 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | 26,100 |
| May 24, 2023 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | 11,000 |
| May 23, 2023 | 253.00 | 257.00 | 250.00 | 254.00 | 254.00 | 24,100 |
| May 22, 2023 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 9,500 |
| May 19, 2023 | 256.00 | 258.00 | 253.00 | 253.00 | 253.00 | 19,300 |
| May 18, 2023 | 258.00 | 259.00 | 256.00 | 256.00 | 256.00 | 8,100 |
| May 17, 2023 | 260.00 | 262.00 | 257.00 | 258.00 | 258.00 | 29,400 |
| May 16, 2023 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 21,400 |
| May 15, 2023 | 250.00 | 260.00 | 250.00 | 259.00 | 259.00 | 39,500 |
| May 12, 2023 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | 19,000 |
| *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.
