Advertisement
Advertisement
U.S. markets open in 2 hours 51 minutes
S&P Futures
4,033.00 -2.75 (-0.07%) Dow Futures
32,765.00 -9.00 (-0.03%) Nasdaq Futures
12,843.25 -24.00 (-0.19%) Russell 2000 Futures
1,794.50 +1.20 (+0.07%) Crude Oil
69.44 -0.23 (-0.33%) Gold
1,947.60 +6.50 (+0.33%)
Japan Asia Investment Co., Ltd. (8518.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 71,700 |
| Mar 20, 2023 | 257.00 | 258.00 | 241.00 | 253.00 | 253.00 | 305,300 |
| Mar 17, 2023 | 261.00 | 266.00 | 257.00 | 257.00 | 257.00 | 210,700 |
| Mar 16, 2023 | 259.00 | 262.00 | 254.00 | 261.00 | 261.00 | 212,800 |
| Mar 15, 2023 | 265.00 | 267.00 | 260.00 | 260.00 | 260.00 | 189,900 |
| Mar 14, 2023 | 263.00 | 266.00 | 260.00 | 264.00 | 264.00 | 175,100 |
| Mar 13, 2023 | 268.00 | 269.00 | 260.00 | 265.00 | 265.00 | 280,900 |
| Mar 10, 2023 | 271.00 | 282.00 | 270.00 | 271.00 | 271.00 | 414,800 |
| Mar 09, 2023 | 261.00 | 278.00 | 260.00 | 277.00 | 277.00 | 615,600 |
| Mar 08, 2023 | 271.00 | 289.00 | 255.00 | 260.00 | 260.00 | 1,363,000 |
| Mar 07, 2023 | 259.00 | 274.00 | 258.00 | 266.00 | 266.00 | 404,000 |
| Mar 06, 2023 | 250.00 | 261.00 | 248.00 | 261.00 | 261.00 | 265,900 |
| Mar 03, 2023 | 254.00 | 265.00 | 248.00 | 253.00 | 253.00 | 333,000 |
| Mar 02, 2023 | 250.00 | 253.00 | 245.00 | 249.00 | 249.00 | 171,300 |
| Mar 01, 2023 | 251.00 | 260.00 | 248.00 | 252.00 | 252.00 | 146,200 |
| Feb 28, 2023 | 259.00 | 262.00 | 248.00 | 253.00 | 253.00 | 327,600 |
| Feb 27, 2023 | 232.00 | 262.00 | 231.00 | 262.00 | 262.00 | 344,400 |
| Feb 24, 2023 | 230.00 | 232.00 | 227.00 | 232.00 | 232.00 | 25,000 |
| Feb 22, 2023 | 232.00 | 232.00 | 227.00 | 230.00 | 230.00 | 33,500 |
| Feb 21, 2023 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | 61,900 |
| Feb 20, 2023 | 229.00 | 235.00 | 228.00 | 235.00 | 235.00 | 68,900 |
| Feb 17, 2023 | 228.00 | 229.00 | 225.00 | 229.00 | 229.00 | 23,300 |
| Feb 16, 2023 | 227.00 | 229.00 | 223.00 | 229.00 | 229.00 | 38,000 |
| Feb 15, 2023 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 22,700 |
| Feb 14, 2023 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | 32,500 |
| Feb 13, 2023 | 225.00 | 238.00 | 215.00 | 219.00 | 219.00 | 246,300 |
| Feb 10, 2023 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | 31,000 |
| Feb 09, 2023 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 13,900 |
| Feb 08, 2023 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | 7,100 |
| Feb 07, 2023 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 16,800 |
| Feb 06, 2023 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 10,800 |
| Feb 03, 2023 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | 20,000 |
| Feb 02, 2023 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | 64,700 |
| Feb 01, 2023 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 21,500 |
| Jan 31, 2023 | 235.00 | 235.00 | 228.00 | 232.00 | 232.00 | 38,700 |
| Jan 30, 2023 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 145,600 |
| Jan 27, 2023 | 236.00 | 250.00 | 229.00 | 230.00 | 230.00 | 325,400 |
| Jan 26, 2023 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 23,200 |
| Jan 25, 2023 | 224.00 | 230.00 | 224.00 | 229.00 | 229.00 | 21,200 |
| Jan 24, 2023 | 223.00 | 229.00 | 223.00 | 227.00 | 227.00 | 47,600 |
| Jan 23, 2023 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 25,800 |
| Jan 20, 2023 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 20,800 |
| Jan 19, 2023 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 31,100 |
| Jan 18, 2023 | 217.00 | 222.00 | 216.00 | 222.00 | 222.00 | 34,000 |
| Jan 17, 2023 | 221.00 | 221.00 | 216.00 | 217.00 | 217.00 | 26,200 |
| Jan 16, 2023 | 222.00 | 223.00 | 218.00 | 219.00 | 219.00 | 41,600 |
| Jan 13, 2023 | 224.00 | 227.00 | 217.00 | 222.00 | 222.00 | 94,300 |
| Jan 12, 2023 | 229.00 | 231.00 | 226.00 | 226.00 | 226.00 | 66,400 |
| Jan 11, 2023 | 230.00 | 231.00 | 226.00 | 231.00 | 231.00 | 56,100 |
| Jan 10, 2023 | 225.00 | 231.00 | 225.00 | 227.00 | 227.00 | 28,000 |
| Jan 06, 2023 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | 13,500 |
| Jan 05, 2023 | 220.00 | 223.00 | 219.00 | 219.00 | 219.00 | 43,100 |
| Jan 04, 2023 | 219.00 | 223.00 | 218.00 | 220.00 | 220.00 | 73,600 |
| Dec 30, 2022 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 22,600 |
| Dec 29, 2022 | 222.00 | 225.00 | 219.00 | 225.00 | 225.00 | 49,100 |
| Dec 28, 2022 | 220.00 | 223.00 | 218.00 | 223.00 | 223.00 | 71,500 |
| Dec 27, 2022 | 219.00 | 224.00 | 219.00 | 221.00 | 221.00 | 99,900 |
| Dec 26, 2022 | 221.00 | 223.00 | 215.00 | 216.00 | 216.00 | 60,200 |
| Dec 23, 2022 | 221.00 | 222.00 | 218.00 | 221.00 | 221.00 | 32,400 |
| Dec 22, 2022 | 225.00 | 226.00 | 218.00 | 222.00 | 222.00 | 92,000 |
| Dec 21, 2022 | 224.00 | 228.00 | 222.00 | 225.00 | 225.00 | 172,200 |
| Dec 20, 2022 | 231.00 | 231.00 | 218.00 | 223.00 | 223.00 | 216,800 |
| Dec 19, 2022 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | 106,900 |
| Dec 16, 2022 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | 44,600 |
| Dec 15, 2022 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 20,400 |
| Dec 14, 2022 | 240.00 | 240.00 | 237.00 | 239.00 | 239.00 | 50,300 |
| Dec 13, 2022 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 58,200 |
| Dec 12, 2022 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 60,700 |
| Dec 09, 2022 | 241.00 | 243.00 | 233.00 | 236.00 | 236.00 | 102,000 |
| Dec 08, 2022 | 234.00 | 242.00 | 229.00 | 239.00 | 239.00 | 135,100 |
| Dec 07, 2022 | 244.00 | 245.00 | 233.00 | 233.00 | 233.00 | 281,100 |
| Dec 06, 2022 | 248.00 | 256.00 | 242.00 | 243.00 | 243.00 | 226,100 |
| Dec 05, 2022 | 263.00 | 273.00 | 243.00 | 243.00 | 243.00 | 499,200 |
| Dec 02, 2022 | 270.00 | 272.00 | 260.00 | 265.00 | 265.00 | 276,100 |
| Dec 01, 2022 | 291.00 | 295.00 | 272.00 | 272.00 | 272.00 | 418,800 |
| Nov 30, 2022 | 272.00 | 300.00 | 269.00 | 291.00 | 291.00 | 1,039,500 |
| Nov 29, 2022 | 289.00 | 301.00 | 270.00 | 275.00 | 275.00 | 1,124,000 |
| Nov 28, 2022 | 259.00 | 282.00 | 252.00 | 281.00 | 281.00 | 915,200 |
| Nov 25, 2022 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | 23,500 |
| Nov 24, 2022 | 274.00 | 274.00 | 262.00 | 263.00 | 263.00 | 123,500 |
| Nov 22, 2022 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 56,900 |
| Nov 21, 2022 | 274.00 | 280.00 | 265.00 | 265.00 | 265.00 | 87,100 |
| Nov 18, 2022 | 278.00 | 291.00 | 274.00 | 274.00 | 274.00 | 219,600 |
| Nov 17, 2022 | 265.00 | 284.00 | 265.00 | 279.00 | 279.00 | 209,600 |
| Nov 16, 2022 | 271.00 | 275.00 | 265.00 | 269.00 | 269.00 | 165,700 |
| Nov 15, 2022 | 268.00 | 286.00 | 245.00 | 283.00 | 283.00 | 859,500 |
| Nov 14, 2022 | 260.00 | 275.00 | 259.00 | 273.00 | 273.00 | 667,800 |
| Nov 11, 2022 | 254.00 | 261.00 | 251.00 | 255.00 | 255.00 | 302,100 |
| Nov 10, 2022 | 248.00 | 254.00 | 245.00 | 252.00 | 252.00 | 102,800 |
| Nov 09, 2022 | 247.00 | 250.00 | 245.00 | 250.00 | 250.00 | 53,900 |
| Nov 08, 2022 | 231.00 | 251.00 | 230.00 | 250.00 | 250.00 | 194,000 |
| Nov 07, 2022 | 231.00 | 233.00 | 229.00 | 232.00 | 232.00 | 110,300 |
| Nov 04, 2022 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | 32,200 |
| Nov 02, 2022 | 236.00 | 238.00 | 232.00 | 233.00 | 233.00 | 32,300 |
| Nov 01, 2022 | 243.00 | 243.00 | 234.00 | 236.00 | 236.00 | 37,500 |
| Oct 31, 2022 | 239.00 | 242.00 | 235.00 | 236.00 | 236.00 | 72,100 |
| Oct 28, 2022 | 250.00 | 252.00 | 239.00 | 239.00 | 239.00 | 231,200 |
| Oct 27, 2022 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 108,700 |
| Oct 26, 2022 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | 38,800 |
| Oct 25, 2022 | 251.00 | 255.00 | 245.00 | 248.00 | 248.00 | 85,800 |
| *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.
