Advertisement
Advertisement
U.S. Markets open in 3 hrs 19 mins
S&P Futures
4,111.25 -36.50 (-0.88%) Dow Futures
33,719.00 -243.00 (-0.72%) Nasdaq Futures
12,489.00 -135.00 (-1.07%) Russell 2000 Futures
1,974.80 -18.70 (-0.94%) Crude Oil
73.96 +0.57 (+0.78%) Gold
1,884.60 +8.00 (+0.43%)
Datasection Inc. (3905.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | 4,700 |
| Feb 03, 2023 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 4,800 |
| Feb 02, 2023 | 249.00 | 250.00 | 247.00 | 250.00 | 250.00 | 3,500 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | 9,200 |
| Jan 30, 2023 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 5,800 |
| Jan 27, 2023 | 248.00 | 251.00 | 246.00 | 247.00 | 247.00 | 35,000 |
| Jan 26, 2023 | 248.00 | 251.00 | 246.00 | 249.00 | 249.00 | 11,800 |
| Jan 25, 2023 | 244.00 | 247.00 | 241.00 | 247.00 | 247.00 | 16,300 |
| Jan 24, 2023 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 18,000 |
| Jan 23, 2023 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 6,300 |
| Jan 20, 2023 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 7,200 |
| Jan 19, 2023 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | 2,000 |
| Jan 18, 2023 | 242.00 | 242.00 | 237.00 | 241.00 | 241.00 | 5,300 |
| Jan 17, 2023 | 242.00 | 243.00 | 237.00 | 238.00 | 238.00 | 6,700 |
| Jan 16, 2023 | 240.00 | 242.00 | 237.00 | 242.00 | 242.00 | 19,000 |
| Jan 13, 2023 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | 3,900 |
| Jan 12, 2023 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | 11,200 |
| Jan 11, 2023 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | 5,700 |
| Jan 10, 2023 | 244.00 | 245.00 | 239.00 | 240.00 | 240.00 | 6,200 |
| Jan 06, 2023 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 11,500 |
| Jan 05, 2023 | 241.00 | 243.00 | 239.00 | 239.00 | 239.00 | 10,300 |
| Jan 04, 2023 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | 6,800 |
| Dec 30, 2022 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 14,600 |
| Dec 29, 2022 | 239.00 | 245.00 | 239.00 | 241.00 | 241.00 | 20,000 |
| Dec 28, 2022 | 243.00 | 243.00 | 239.00 | 240.00 | 240.00 | 40,300 |
| Dec 27, 2022 | 242.00 | 245.00 | 239.00 | 244.00 | 244.00 | 32,300 |
| Dec 26, 2022 | 243.00 | 247.00 | 240.00 | 245.00 | 245.00 | 35,600 |
| Dec 23, 2022 | 254.00 | 254.00 | 241.00 | 245.00 | 245.00 | 77,300 |
| Dec 22, 2022 | 252.00 | 253.00 | 249.00 | 252.00 | 252.00 | 19,100 |
| Dec 21, 2022 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 13,400 |
| Dec 20, 2022 | 264.00 | 264.00 | 252.00 | 253.00 | 253.00 | 49,900 |
| Dec 19, 2022 | 257.00 | 260.00 | 256.00 | 256.00 | 256.00 | 15,600 |
| Dec 16, 2022 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | 24,300 |
| Dec 15, 2022 | 259.00 | 261.00 | 257.00 | 260.00 | 260.00 | 14,600 |
| Dec 14, 2022 | 257.00 | 261.00 | 257.00 | 259.00 | 259.00 | 27,800 |
| Dec 13, 2022 | 264.00 | 264.00 | 257.00 | 258.00 | 258.00 | 41,700 |
| Dec 12, 2022 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 12,900 |
| Dec 09, 2022 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | 13,100 |
| Dec 08, 2022 | 266.00 | 266.00 | 263.00 | 266.00 | 266.00 | 19,100 |
| Dec 07, 2022 | 266.00 | 267.00 | 264.00 | 264.00 | 264.00 | 6,200 |
| Dec 06, 2022 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | 5,700 |
| Dec 05, 2022 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 3,100 |
| Dec 02, 2022 | 266.00 | 268.00 | 264.00 | 265.00 | 265.00 | 31,100 |
| Dec 01, 2022 | 270.00 | 274.00 | 267.00 | 268.00 | 268.00 | 33,500 |
| Nov 30, 2022 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 9,200 |
| Nov 29, 2022 | 266.00 | 269.00 | 266.00 | 267.00 | 267.00 | 5,700 |
| Nov 28, 2022 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | 9,800 |
| Nov 25, 2022 | 274.00 | 275.00 | 268.00 | 270.00 | 270.00 | 11,400 |
| Nov 24, 2022 | 271.00 | 271.00 | 268.00 | 271.00 | 271.00 | 5,100 |
| Nov 22, 2022 | 268.00 | 270.00 | 267.00 | 269.00 | 269.00 | 11,500 |
| Nov 21, 2022 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | 4,500 |
| Nov 18, 2022 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 26,900 |
| Nov 17, 2022 | 266.00 | 269.00 | 266.00 | 267.00 | 267.00 | 3,500 |
| Nov 16, 2022 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 13,300 |
| Nov 15, 2022 | 268.00 | 269.00 | 265.00 | 267.00 | 267.00 | 21,800 |
| Nov 14, 2022 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | 15,600 |
| Nov 11, 2022 | 273.00 | 274.00 | 270.00 | 271.00 | 271.00 | 12,400 |
| Nov 10, 2022 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 5,100 |
| Nov 09, 2022 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 10,200 |
| Nov 08, 2022 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | 9,000 |
| Nov 07, 2022 | 267.00 | 270.00 | 267.00 | 268.00 | 268.00 | 4,500 |
| Nov 04, 2022 | 267.00 | 271.00 | 267.00 | 271.00 | 271.00 | 3,900 |
| Nov 02, 2022 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 5,500 |
| Nov 01, 2022 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | 5,200 |
| Oct 31, 2022 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | 7,000 |
| Oct 28, 2022 | 269.00 | 270.00 | 268.00 | 268.00 | 268.00 | 7,100 |
| Oct 27, 2022 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | 6,100 |
| Oct 26, 2022 | 272.00 | 273.00 | 271.00 | 273.00 | 273.00 | 2,500 |
| Oct 25, 2022 | 272.00 | 272.00 | 269.00 | 271.00 | 271.00 | 10,400 |
| Oct 24, 2022 | 269.00 | 279.00 | 269.00 | 270.00 | 270.00 | 72,900 |
| Oct 21, 2022 | 273.00 | 277.00 | 273.00 | 277.00 | 277.00 | 17,700 |
| Oct 20, 2022 | 275.00 | 279.00 | 274.00 | 277.00 | 277.00 | 9,200 |
| Oct 19, 2022 | 276.00 | 279.00 | 271.00 | 279.00 | 279.00 | 25,800 |
| Oct 18, 2022 | 265.00 | 302.00 | 265.00 | 274.00 | 274.00 | 309,200 |
| Oct 17, 2022 | 262.00 | 267.00 | 262.00 | 265.00 | 265.00 | 8,200 |
| Oct 14, 2022 | 267.00 | 268.00 | 263.00 | 265.00 | 265.00 | 30,600 |
| Oct 13, 2022 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 5,500 |
| Oct 12, 2022 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | 31,800 |
| Oct 11, 2022 | 267.00 | 270.00 | 266.00 | 268.00 | 268.00 | 12,100 |
| Oct 07, 2022 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | 8,200 |
| Oct 06, 2022 | 268.00 | 272.00 | 268.00 | 269.00 | 269.00 | 15,800 |
| Oct 05, 2022 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | 8,500 |
| Oct 04, 2022 | 275.00 | 275.00 | 266.00 | 270.00 | 270.00 | 17,800 |
| Oct 03, 2022 | 268.00 | 273.00 | 266.00 | 273.00 | 273.00 | 14,400 |
| Sep 30, 2022 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | 5,300 |
| Sep 29, 2022 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 3,400 |
| Sep 28, 2022 | 276.00 | 277.00 | 272.00 | 272.00 | 272.00 | 37,100 |
| Sep 27, 2022 | 276.00 | 278.00 | 276.00 | 277.00 | 277.00 | 5,000 |
| Sep 26, 2022 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 21,400 |
| Sep 22, 2022 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 9,100 |
| Sep 21, 2022 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 13,800 |
| Sep 20, 2022 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | 13,100 |
| Sep 16, 2022 | 283.00 | 283.00 | 279.00 | 280.00 | 280.00 | 15,700 |
| Sep 15, 2022 | 283.00 | 286.00 | 281.00 | 281.00 | 281.00 | 17,100 |
| Sep 14, 2022 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | 12,500 |
| Sep 13, 2022 | 283.00 | 283.00 | 282.00 | 283.00 | 283.00 | 8,100 |
| Sep 12, 2022 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 6,300 |
| Sep 09, 2022 | 288.00 | 288.00 | 282.00 | 283.00 | 283.00 | 16,700 |
| Sep 08, 2022 | 286.00 | 286.00 | 281.00 | 282.00 | 282.00 | 5,600 |
| *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.
