UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.49 -0.32 (-0.39%) GOLD FUTURES
2,339.90 +1.50 (+0.06%) DOW
37,997.48 -463.44 (-1.20%) Bitcoin GBP
51,699.99 -91.99 (-0.18%)
Lib Work Co.,Ltd. (1431.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 725.00 | 728.00 | 721.00 | 724.00 | 724.00 | 16,400 |
| 24 Apr 2024 | 723.00 | 727.00 | 723.00 | 725.00 | 725.00 | 20,000 |
| 23 Apr 2024 | 719.00 | 724.00 | 719.00 | 723.00 | 723.00 | 22,600 |
| 22 Apr 2024 | 714.00 | 721.00 | 714.00 | 719.00 | 719.00 | 35,700 |
| 19 Apr 2024 | 730.00 | 730.00 | 711.00 | 711.00 | 711.00 | 78,300 |
| 18 Apr 2024 | 724.00 | 732.00 | 721.00 | 730.00 | 730.00 | 31,000 |
| 17 Apr 2024 | 731.00 | 731.00 | 723.00 | 728.00 | 728.00 | 37,700 |
| 16 Apr 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 22,600 |
| 15 Apr 2024 | 739.00 | 744.00 | 739.00 | 743.00 | 743.00 | 17,900 |
| 12 Apr 2024 | 732.00 | 741.00 | 732.00 | 738.00 | 738.00 | 32,100 |
| 11 Apr 2024 | 736.00 | 738.00 | 730.00 | 735.00 | 735.00 | 22,500 |
| 10 Apr 2024 | 739.00 | 748.00 | 737.00 | 737.00 | 737.00 | 46,100 |
| 09 Apr 2024 | 728.00 | 739.00 | 725.00 | 739.00 | 739.00 | 52,200 |
| 08 Apr 2024 | 725.00 | 735.00 | 722.00 | 729.00 | 729.00 | 53,900 |
| 05 Apr 2024 | 734.00 | 736.00 | 723.00 | 729.00 | 729.00 | 47,000 |
| 04 Apr 2024 | 730.00 | 741.00 | 725.00 | 734.00 | 734.00 | 58,700 |
| 03 Apr 2024 | 735.00 | 735.00 | 721.00 | 723.00 | 723.00 | 127,300 |
| 02 Apr 2024 | 746.00 | 747.00 | 738.00 | 738.00 | 738.00 | 130,200 |
| 01 Apr 2024 | 752.00 | 755.00 | 746.00 | 747.00 | 747.00 | 104,100 |
| 29 Mar 2024 | 755.00 | 756.00 | 750.00 | 753.00 | 753.00 | 48,900 |
| 28 Mar 2024 | 759.00 | 759.00 | 751.00 | 753.00 | 753.00 | 95,000 |
| 28 Mar 2024 | 1.6 Dividend | |||||
| 27 Mar 2024 | 756.00 | 764.00 | 753.00 | 764.00 | 762.40 | 170,300 |
| 26 Mar 2024 | 758.00 | 759.00 | 753.00 | 754.00 | 752.42 | 92,100 |
| 25 Mar 2024 | 762.00 | 764.00 | 759.00 | 759.00 | 757.41 | 82,800 |
| 22 Mar 2024 | 761.00 | 763.00 | 758.00 | 759.00 | 757.41 | 63,400 |
| 21 Mar 2024 | 758.00 | 762.00 | 756.00 | 758.00 | 756.41 | 46,800 |
| 19 Mar 2024 | 757.00 | 760.00 | 755.00 | 756.00 | 754.42 | 33,000 |
| 18 Mar 2024 | 761.00 | 762.00 | 756.00 | 757.00 | 755.41 | 30,500 |
| 15 Mar 2024 | 761.00 | 761.00 | 757.00 | 758.00 | 756.41 | 20,900 |
| 14 Mar 2024 | 757.00 | 760.00 | 755.00 | 760.00 | 758.41 | 28,700 |
| 13 Mar 2024 | 757.00 | 757.00 | 755.00 | 757.00 | 755.41 | 17,400 |
| 12 Mar 2024 | 753.00 | 757.00 | 750.00 | 757.00 | 755.41 | 31,100 |
| 11 Mar 2024 | 754.00 | 755.00 | 751.00 | 751.00 | 749.43 | 66,400 |
| 08 Mar 2024 | 759.00 | 760.00 | 755.00 | 755.00 | 753.42 | 120,800 |
| 07 Mar 2024 | 770.00 | 770.00 | 758.00 | 762.00 | 760.40 | 117,300 |
| 06 Mar 2024 | 766.00 | 766.00 | 761.00 | 764.00 | 762.40 | 51,700 |
| 05 Mar 2024 | 765.00 | 775.00 | 763.00 | 765.00 | 763.40 | 130,900 |
| 04 Mar 2024 | 770.00 | 772.00 | 763.00 | 763.00 | 761.40 | 168,100 |
| 01 Mar 2024 | 773.00 | 778.00 | 770.00 | 773.00 | 771.38 | 155,300 |
| 29 Feb 2024 | 790.00 | 790.00 | 770.00 | 774.00 | 772.38 | 357,400 |
| 28 Feb 2024 | 833.00 | 840.00 | 815.00 | 820.00 | 818.28 | 157,200 |
| 27 Feb 2024 | 816.00 | 877.00 | 813.00 | 850.00 | 848.22 | 170,400 |
| 26 Feb 2024 | 801.00 | 821.00 | 792.00 | 801.00 | 799.32 | 110,900 |
| 22 Feb 2024 | 779.00 | 796.00 | 778.00 | 786.00 | 784.35 | 49,200 |
| 21 Feb 2024 | 785.00 | 786.00 | 773.00 | 775.00 | 773.38 | 34,500 |
| 20 Feb 2024 | 788.00 | 793.00 | 781.00 | 785.00 | 783.36 | 31,800 |
| 19 Feb 2024 | 777.00 | 788.00 | 773.00 | 788.00 | 786.35 | 45,700 |
| 16 Feb 2024 | 768.00 | 776.00 | 768.00 | 771.00 | 769.39 | 18,100 |
| 15 Feb 2024 | 771.00 | 773.00 | 768.00 | 768.00 | 766.39 | 28,400 |
| 14 Feb 2024 | 778.00 | 778.00 | 769.00 | 773.00 | 771.38 | 60,600 |
| 13 Feb 2024 | 800.00 | 802.00 | 773.00 | 778.00 | 776.37 | 109,200 |
| 09 Feb 2024 | 797.00 | 802.00 | 790.00 | 795.00 | 793.34 | 60,500 |
| 08 Feb 2024 | 790.00 | 792.00 | 783.00 | 792.00 | 790.34 | 18,500 |
| 07 Feb 2024 | 787.00 | 792.00 | 784.00 | 786.00 | 784.35 | 33,700 |
| 06 Feb 2024 | 787.00 | 787.00 | 783.00 | 784.00 | 782.36 | 14,000 |
| 05 Feb 2024 | 784.00 | 787.00 | 781.00 | 784.00 | 782.36 | 15,900 |
| 02 Feb 2024 | 789.00 | 789.00 | 783.00 | 784.00 | 782.36 | 20,500 |
| 01 Feb 2024 | 784.00 | 788.00 | 779.00 | 787.00 | 785.35 | 22,500 |
| 31 Jan 2024 | 789.00 | 789.00 | 777.00 | 785.00 | 783.36 | 23,200 |
| 30 Jan 2024 | 776.00 | 790.00 | 773.00 | 790.00 | 788.35 | 54,600 |
| 29 Jan 2024 | 768.00 | 775.00 | 768.00 | 775.00 | 773.38 | 44,900 |
| 26 Jan 2024 | 770.00 | 770.00 | 767.00 | 767.00 | 765.39 | 7,500 |
| 25 Jan 2024 | 770.00 | 770.00 | 768.00 | 770.00 | 768.39 | 6,500 |
| 24 Jan 2024 | 770.00 | 771.00 | 767.00 | 770.00 | 768.39 | 19,700 |
| 23 Jan 2024 | 770.00 | 771.00 | 768.00 | 768.00 | 766.39 | 15,600 |
| 22 Jan 2024 | 766.00 | 770.00 | 766.00 | 769.00 | 767.39 | 43,500 |
| 19 Jan 2024 | 764.00 | 768.00 | 763.00 | 766.00 | 764.40 | 24,200 |
| 18 Jan 2024 | 765.00 | 765.00 | 762.00 | 764.00 | 762.40 | 14,400 |
| 17 Jan 2024 | 768.00 | 768.00 | 764.00 | 764.00 | 762.40 | 24,700 |
| 16 Jan 2024 | 770.00 | 770.00 | 767.00 | 768.00 | 766.39 | 11,000 |
| 15 Jan 2024 | 770.00 | 770.00 | 767.00 | 767.00 | 765.39 | 3,900 |
| 12 Jan 2024 | 769.00 | 769.00 | 764.00 | 767.00 | 765.39 | 24,500 |
| 11 Jan 2024 | 769.00 | 770.00 | 767.00 | 767.00 | 765.39 | 17,000 |
| 10 Jan 2024 | 764.00 | 772.00 | 763.00 | 766.00 | 764.40 | 37,200 |
| 09 Jan 2024 | 762.00 | 765.00 | 762.00 | 763.00 | 761.40 | 18,000 |
| 05 Jan 2024 | 763.00 | 768.00 | 760.00 | 761.00 | 759.41 | 43,900 |
| 04 Jan 2024 | 761.00 | 761.00 | 751.00 | 759.00 | 757.41 | 63,300 |
| 29 Dec 2023 | 758.00 | 765.00 | 758.00 | 759.00 | 757.41 | 48,000 |
| 28 Dec 2023 | 759.00 | 759.00 | 759.00 | 759.00 | 757.41 | 207,100 |
| 28 Dec 2023 | 1.6 Dividend | |||||
| 27 Dec 2023 | 784.00 | 795.00 | 777.00 | 795.00 | 791.74 | 259,800 |
| 26 Dec 2023 | 780.00 | 780.00 | 776.00 | 778.00 | 774.81 | 56,700 |
| 25 Dec 2023 | 777.00 | 780.00 | 776.00 | 776.00 | 772.82 | 29,200 |
| 22 Dec 2023 | 771.00 | 780.00 | 771.00 | 777.00 | 773.81 | 45,900 |
| 21 Dec 2023 | 773.00 | 774.00 | 770.00 | 771.00 | 767.84 | 28,100 |
| 20 Dec 2023 | 775.00 | 779.00 | 773.00 | 773.00 | 769.83 | 30,200 |
| 19 Dec 2023 | 772.00 | 775.00 | 770.00 | 775.00 | 771.82 | 24,400 |
| 18 Dec 2023 | 772.00 | 774.00 | 767.00 | 773.00 | 769.83 | 33,900 |
| 15 Dec 2023 | 776.00 | 776.00 | 770.00 | 772.00 | 768.83 | 30,600 |
| 14 Dec 2023 | 774.00 | 776.00 | 767.00 | 774.00 | 770.82 | 50,400 |
| 13 Dec 2023 | 777.00 | 778.00 | 772.00 | 774.00 | 770.82 | 39,700 |
| 12 Dec 2023 | 785.00 | 785.00 | 778.00 | 779.00 | 775.80 | 41,000 |
| 11 Dec 2023 | 783.00 | 787.00 | 780.00 | 781.00 | 777.80 | 22,200 |
| 08 Dec 2023 | 788.00 | 789.00 | 780.00 | 780.00 | 776.80 | 47,600 |
| 07 Dec 2023 | 790.00 | 792.00 | 788.00 | 788.00 | 784.77 | 22,300 |
| 06 Dec 2023 | 789.00 | 793.00 | 789.00 | 790.00 | 786.76 | 15,000 |
| 05 Dec 2023 | 790.00 | 792.00 | 789.00 | 789.00 | 785.76 | 20,800 |
| 04 Dec 2023 | 792.00 | 795.00 | 790.00 | 792.00 | 788.75 | 22,500 |
| 01 Dec 2023 | 791.00 | 793.00 | 791.00 | 792.00 | 788.75 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.