Advertisement
U.S. Markets open in 4 hrs 4 mins
S&P Futures
5,901.50 -4.50 (-0.08%) Dow Futures
43,535.00 +17.00 (+0.04%) Nasdaq Futures
20,441.25 -42.25 (-0.21%) Russell 2000 Futures
2,295.40 +4.20 (+0.18%) Crude Oil
70.20 +0.98 (+1.42%) Gold
2,749.30 +19.30 (+0.71%)
INSTITUTE FOR Q-SHU PIONEERS OF (5595.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1,483.00 | 1,506.00 | 1,456.00 | 1,480.00 | 1,480.00 | 572,300 |
| Oct 18, 2024 | 1,517.00 | 1,527.00 | 1,465.00 | 1,503.00 | 1,503.00 | 1,232,500 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 1,646.00 | 1,684.00 | 1,572.00 | 1,581.00 | 1,581.00 | 2,612,200 |
| Oct 15, 2024 | 1,570.00 | 1,735.00 | 1,570.00 | 1,686.00 | 1,686.00 | 8,060,900 |
| Oct 11, 2024 | 1,557.00 | 1,601.00 | 1,539.00 | 1,555.00 | 1,555.00 | 1,059,000 |
| Oct 10, 2024 | 1,550.00 | 1,611.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1,312,800 |
| Oct 09, 2024 | 1,590.00 | 1,614.00 | 1,527.00 | 1,545.00 | 1,545.00 | 1,057,300 |
| Oct 08, 2024 | 1,601.00 | 1,619.00 | 1,570.00 | 1,570.00 | 1,570.00 | 806,800 |
| Oct 07, 2024 | 1,654.00 | 1,690.00 | 1,614.00 | 1,620.00 | 1,620.00 | 1,219,400 |
| Oct 04, 2024 | 1,640.00 | 1,678.00 | 1,616.00 | 1,638.00 | 1,638.00 | 1,609,200 |
| Oct 03, 2024 | 1,753.00 | 1,778.00 | 1,668.00 | 1,668.00 | 1,668.00 | 3,176,800 |
| Oct 02, 2024 | 1,769.00 | 1,799.00 | 1,708.00 | 1,710.00 | 1,710.00 | 3,101,700 |
| Oct 01, 2024 | 1,845.00 | 1,984.00 | 1,807.00 | 1,838.00 | 1,838.00 | 9,608,700 |
| Sep 30, 2024 | 1,919.00 | 1,931.00 | 1,730.00 | 1,765.00 | 1,765.00 | 8,803,200 |
| Sep 27, 2024 | 1,804.00 | 2,151.00 | 1,785.00 | 2,151.00 | 2,151.00 | 18,888,500 |
| Sep 26, 2024 | 1,511.00 | 1,777.00 | 1,497.00 | 1,751.00 | 1,751.00 | 10,653,200 |
| Sep 25, 2024 | 1,549.00 | 1,581.00 | 1,498.00 | 1,511.00 | 1,511.00 | 1,178,100 |
| Sep 24, 2024 | 1,590.00 | 1,659.00 | 1,525.00 | 1,534.00 | 1,534.00 | 5,317,400 |
| Sep 20, 2024 | 1,474.00 | 1,486.00 | 1,425.00 | 1,466.00 | 1,466.00 | 2,484,300 |
| Sep 19, 2024 | 1,269.00 | 1,530.00 | 1,252.00 | 1,473.00 | 1,473.00 | 8,302,700 |
| Sep 18, 2024 | 1,217.00 | 1,269.00 | 1,204.00 | 1,230.00 | 1,230.00 | 1,144,800 |
| Sep 17, 2024 | 1,222.00 | 1,263.00 | 1,188.00 | 1,206.00 | 1,206.00 | 1,349,300 |
| Sep 13, 2024 | 1,260.00 | 1,320.00 | 1,212.00 | 1,221.00 | 1,221.00 | 2,796,500 |
| Sep 12, 2024 | 1,314.00 | 1,348.00 | 1,226.00 | 1,275.00 | 1,275.00 | 6,050,600 |
| Sep 11, 2024 | 1,534.00 | 1,585.00 | 1,512.00 | 1,544.00 | 1,544.00 | 1,194,100 |
| Sep 10, 2024 | 1,527.00 | 1,606.00 | 1,506.00 | 1,543.00 | 1,543.00 | 1,432,300 |
| Sep 09, 2024 | 1,373.00 | 1,542.00 | 1,366.00 | 1,526.00 | 1,526.00 | 1,971,900 |
| Sep 06, 2024 | 1,530.00 | 1,539.00 | 1,429.00 | 1,463.00 | 1,463.00 | 2,261,400 |
| Sep 05, 2024 | 1,577.00 | 1,625.00 | 1,512.00 | 1,518.00 | 1,518.00 | 2,076,700 |
| Sep 04, 2024 | 1,615.00 | 1,615.00 | 1,521.00 | 1,590.00 | 1,590.00 | 3,650,800 |
| Sep 03, 2024 | 1,719.00 | 1,736.00 | 1,620.00 | 1,695.00 | 1,695.00 | 6,201,900 |
| Sep 02, 2024 | 1,599.00 | 1,674.00 | 1,594.00 | 1,648.00 | 1,648.00 | 3,248,200 |
| Aug 30, 2024 | 1,524.00 | 1,591.00 | 1,480.00 | 1,541.00 | 1,541.00 | 1,719,800 |
| Aug 29, 2024 | 1,478.00 | 1,537.00 | 1,461.00 | 1,506.00 | 1,506.00 | 1,723,400 |
| Aug 28, 2024 | 1,628.00 | 1,657.00 | 1,491.00 | 1,491.00 | 1,491.00 | 3,273,800 |
| Aug 27, 2024 | 1,507.00 | 1,740.00 | 1,478.00 | 1,650.00 | 1,650.00 | 8,213,700 |
| Aug 26, 2024 | 1,502.00 | 1,535.00 | 1,469.00 | 1,502.00 | 1,502.00 | 737,200 |
| Aug 23, 2024 | 1,483.00 | 1,535.00 | 1,460.00 | 1,498.00 | 1,498.00 | 1,100,600 |
| Aug 22, 2024 | 1,510.00 | 1,539.00 | 1,477.00 | 1,502.00 | 1,502.00 | 1,069,800 |
| Aug 21, 2024 | 1,620.00 | 1,620.00 | 1,523.00 | 1,525.00 | 1,525.00 | 1,696,400 |
| Aug 20, 2024 | 1,594.00 | 1,664.00 | 1,553.00 | 1,619.00 | 1,619.00 | 2,859,500 |
| Aug 19, 2024 | 1,650.00 | 1,678.00 | 1,557.00 | 1,566.00 | 1,566.00 | 2,880,200 |
| Aug 16, 2024 | 1,600.00 | 1,633.00 | 1,536.00 | 1,591.00 | 1,591.00 | 1,976,400 |
| Aug 15, 2024 | 1,518.00 | 1,575.00 | 1,491.00 | 1,527.00 | 1,527.00 | 1,089,200 |
| Aug 14, 2024 | 1,534.00 | 1,680.00 | 1,497.00 | 1,522.00 | 1,522.00 | 2,681,300 |
| Aug 13, 2024 | 1,409.00 | 1,550.00 | 1,406.00 | 1,506.00 | 1,506.00 | 1,085,300 |
| Aug 09, 2024 | 1,458.00 | 1,470.00 | 1,325.00 | 1,363.00 | 1,363.00 | 781,100 |
| Aug 08, 2024 | 1,338.00 | 1,420.00 | 1,310.00 | 1,374.00 | 1,374.00 | 916,800 |
| Aug 07, 2024 | 1,265.00 | 1,400.00 | 1,265.00 | 1,331.00 | 1,331.00 | 1,267,300 |
| Aug 06, 2024 | 1,250.00 | 1,350.00 | 1,248.00 | 1,321.00 | 1,321.00 | 1,411,600 |
| Aug 05, 2024 | 1,317.00 | 1,355.00 | 1,167.00 | 1,167.00 | 1,167.00 | 2,031,700 |
| Aug 02, 2024 | 1,431.00 | 1,530.00 | 1,425.00 | 1,467.00 | 1,467.00 | 1,203,500 |
| Aug 01, 2024 | 1,606.00 | 1,611.00 | 1,527.00 | 1,531.00 | 1,531.00 | 895,700 |
| Jul 31, 2024 | 1,623.00 | 1,693.00 | 1,592.00 | 1,640.00 | 1,640.00 | 1,045,800 |
| Jul 30, 2024 | 1,640.00 | 1,641.00 | 1,572.00 | 1,607.00 | 1,607.00 | 851,600 |
| Jul 29, 2024 | 1,605.00 | 1,759.00 | 1,605.00 | 1,641.00 | 1,641.00 | 1,494,400 |
| Jul 26, 2024 | 1,643.00 | 1,673.00 | 1,570.00 | 1,624.00 | 1,624.00 | 1,128,200 |
| Jul 25, 2024 | 1,730.00 | 1,766.00 | 1,635.00 | 1,643.00 | 1,643.00 | 1,896,600 |
| Jul 24, 2024 | 1,817.00 | 1,842.00 | 1,751.00 | 1,773.00 | 1,773.00 | 2,099,400 |
| Jul 23, 2024 | 1,780.00 | 1,955.00 | 1,765.00 | 1,850.00 | 1,850.00 | 3,864,100 |
| Jul 22, 2024 | 2,111.00 | 2,112.00 | 1,935.00 | 1,940.00 | 1,940.00 | 1,879,300 |
| Jul 19, 2024 | 2,100.00 | 2,184.00 | 2,095.00 | 2,127.00 | 2,127.00 | 1,336,400 |
| Jul 18, 2024 | 2,103.00 | 2,134.00 | 2,042.00 | 2,086.00 | 2,086.00 | 1,687,000 |
| Jul 17, 2024 | 2,162.00 | 2,235.00 | 2,050.00 | 2,153.00 | 2,153.00 | 2,852,900 |
| Jul 16, 2024 | 2,211.00 | 2,345.00 | 2,155.00 | 2,212.00 | 2,212.00 | 4,644,700 |
| Jul 12, 2024 | 2,358.00 | 2,514.00 | 2,325.00 | 2,461.00 | 2,461.00 | 2,291,700 |
| Jul 11, 2024 | 2,333.00 | 2,376.00 | 2,255.00 | 2,367.00 | 2,367.00 | 1,054,100 |
| Jul 10, 2024 | 2,330.00 | 2,341.00 | 2,270.00 | 2,308.00 | 2,308.00 | 698,500 |
| Jul 09, 2024 | 2,349.00 | 2,366.00 | 2,303.00 | 2,318.00 | 2,318.00 | 522,600 |
| Jul 08, 2024 | 2,407.00 | 2,422.00 | 2,351.00 | 2,351.00 | 2,351.00 | 606,200 |
| Jul 05, 2024 | 2,444.00 | 2,488.00 | 2,430.00 | 2,430.00 | 2,430.00 | 559,700 |
| Jul 04, 2024 | 2,431.00 | 2,508.00 | 2,412.00 | 2,474.00 | 2,474.00 | 799,400 |
| Jul 03, 2024 | 2,435.00 | 2,475.00 | 2,403.00 | 2,450.00 | 2,450.00 | 838,200 |
| Jul 02, 2024 | 2,600.00 | 2,608.00 | 2,468.00 | 2,478.00 | 2,478.00 | 1,136,700 |
| Jul 01, 2024 | 2,600.00 | 2,653.00 | 2,521.00 | 2,603.00 | 2,603.00 | 2,063,200 |
| Jun 28, 2024 | 2,630.00 | 2,748.00 | 2,525.00 | 2,572.00 | 2,572.00 | 3,486,700 |
| Jun 27, 2024 | 2,438.00 | 2,585.00 | 2,421.00 | 2,577.00 | 2,577.00 | 1,901,200 |
| Jun 26, 2024 | 2,436.00 | 2,523.00 | 2,403.00 | 2,443.00 | 2,443.00 | 1,806,600 |
| Jun 25, 2024 | 2,335.00 | 2,520.00 | 2,308.00 | 2,406.00 | 2,406.00 | 2,558,700 |
| Jun 24, 2024 | 2,285.00 | 2,386.00 | 2,230.00 | 2,335.00 | 2,335.00 | 982,900 |
| Jun 21, 2024 | 2,281.00 | 2,318.00 | 2,240.00 | 2,306.00 | 2,306.00 | 1,014,000 |
| Jun 20, 2024 | 2,300.00 | 2,417.00 | 2,282.00 | 2,297.00 | 2,297.00 | 970,000 |
| Jun 19, 2024 | 2,352.00 | 2,360.00 | 2,273.00 | 2,304.00 | 2,304.00 | 929,100 |
| Jun 18, 2024 | 2,353.00 | 2,420.00 | 2,333.00 | 2,337.00 | 2,337.00 | 710,500 |
| Jun 17, 2024 | 2,373.00 | 2,386.00 | 2,311.00 | 2,330.00 | 2,330.00 | 813,000 |
| Jun 14, 2024 | 2,378.00 | 2,425.00 | 2,355.00 | 2,417.00 | 2,417.00 | 924,200 |
| Jun 13, 2024 | 2,498.00 | 2,530.00 | 2,387.00 | 2,399.00 | 2,399.00 | 1,292,100 |
| Jun 12, 2024 | 2,460.00 | 2,555.00 | 2,437.00 | 2,505.00 | 2,505.00 | 1,557,700 |
| Jun 11, 2024 | 2,551.00 | 2,619.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,077,200 |
| Jun 10, 2024 | 2,395.00 | 2,589.00 | 2,391.00 | 2,539.00 | 2,539.00 | 3,086,800 |
| Jun 07, 2024 | 2,343.00 | 2,475.00 | 2,325.00 | 2,443.00 | 2,443.00 | 3,587,500 |
| Jun 06, 2024 | 2,661.00 | 2,663.00 | 2,286.00 | 2,452.00 | 2,452.00 | 7,701,000 |
| Jun 05, 2024 | 2,955.00 | 2,999.00 | 2,681.00 | 2,773.00 | 2,773.00 | 2,817,400 |
| Jun 04, 2024 | 2,952.00 | 2,983.00 | 2,815.00 | 2,970.00 | 2,970.00 | 3,533,800 |
| Jun 03, 2024 | 3,000.00 | 3,060.00 | 2,980.00 | 2,980.00 | 2,980.00 | 3,180,300 |
| May 31, 2024 | 3,000.00 | 3,220.00 | 2,973.00 | 3,185.00 | 3,185.00 | 1,905,600 |
| May 30, 2024 | 2,950.00 | 3,040.00 | 2,928.00 | 3,000.00 | 3,000.00 | 1,015,700 |
| May 29, 2024 | 3,060.00 | 3,110.00 | 3,000.00 | 3,000.00 | 3,000.00 | 657,400 |
| May 28, 2024 | 3,050.00 | 3,120.00 | 3,025.00 | 3,075.00 | 3,075.00 | 669,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.