UK markets open in 4 hours 35 minutes
NIKKEI 225
39,757.18 +415.64 (+1.06%) HANG SENG
17,817.77 +101.30 (+0.57%) CRUDE OIL
82.18 +0.44 (+0.54%) GOLD FUTURES
2,332.40 -4.20 (-0.18%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,984.15 +766.99 (+1.59%)
Robot Home, Inc. (1435.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:58AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 190.00 | 191.00 | 186.00 | 186.00 | 186.00 | 107,900 |
| 27 Jun 2024 | 188.00 | 192.00 | 186.00 | 189.00 | 189.00 | 287,400 |
| 27 Jun 2024 | 1 Dividend | |||||
| 26 Jun 2024 | 185.00 | 189.00 | 185.00 | 188.00 | 187.00 | 161,800 |
| 25 Jun 2024 | 188.00 | 188.00 | 184.00 | 185.00 | 184.02 | 191,300 |
| 24 Jun 2024 | 184.00 | 185.00 | 180.00 | 184.00 | 183.02 | 243,600 |
| 21 Jun 2024 | 186.00 | 187.00 | 182.00 | 185.00 | 184.02 | 402,900 |
| 20 Jun 2024 | 187.00 | 190.00 | 186.00 | 187.00 | 186.01 | 331,200 |
| 19 Jun 2024 | 185.00 | 186.00 | 182.00 | 186.00 | 185.01 | 231,400 |
| 18 Jun 2024 | 184.00 | 186.00 | 183.00 | 183.00 | 182.03 | 197,900 |
| 17 Jun 2024 | 185.00 | 185.00 | 178.00 | 182.00 | 181.03 | 237,200 |
| 14 Jun 2024 | 176.00 | 187.00 | 176.00 | 185.00 | 184.02 | 500,300 |
| 13 Jun 2024 | 177.00 | 181.00 | 177.00 | 177.00 | 176.06 | 215,600 |
| 12 Jun 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 176.06 | 86,100 |
| 11 Jun 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 178.05 | 190,900 |
| 10 Jun 2024 | 179.00 | 183.00 | 178.00 | 180.00 | 179.04 | 270,000 |
| 07 Jun 2024 | 174.00 | 179.00 | 172.00 | 178.00 | 177.05 | 168,300 |
| 06 Jun 2024 | 179.00 | 179.00 | 174.00 | 175.00 | 174.07 | 170,300 |
| 05 Jun 2024 | 180.00 | 181.00 | 177.00 | 177.00 | 176.06 | 363,800 |
| 04 Jun 2024 | 168.00 | 179.00 | 168.00 | 179.00 | 178.05 | 420,700 |
| 03 Jun 2024 | 168.00 | 171.00 | 168.00 | 169.00 | 168.10 | 184,900 |
| 31 May 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 164.12 | 102,600 |
| 30 May 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 162.13 | 228,200 |
| 29 May 2024 | 169.00 | 169.00 | 160.00 | 162.00 | 161.14 | 383,400 |
| 28 May 2024 | 166.00 | 170.00 | 166.00 | 168.00 | 167.11 | 165,100 |
| 27 May 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 165.12 | 186,500 |
| 24 May 2024 | 168.00 | 170.00 | 166.00 | 168.00 | 167.11 | 202,900 |
| 23 May 2024 | 173.00 | 174.00 | 168.00 | 170.00 | 169.10 | 190,500 |
| 22 May 2024 | 174.00 | 176.00 | 172.00 | 173.00 | 172.08 | 273,500 |
| 21 May 2024 | 175.00 | 176.00 | 171.00 | 172.00 | 171.09 | 319,800 |
| 20 May 2024 | 171.00 | 176.00 | 171.00 | 175.00 | 174.07 | 315,100 |
| 17 May 2024 | 166.00 | 172.00 | 164.00 | 170.00 | 169.10 | 378,100 |
| 16 May 2024 | 167.00 | 167.00 | 161.00 | 163.00 | 162.13 | 362,500 |
| 15 May 2024 | 172.00 | 174.00 | 166.00 | 168.00 | 167.11 | 571,000 |
| 14 May 2024 | 175.00 | 175.00 | 164.00 | 170.00 | 169.10 | 1,186,100 |
| 13 May 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 160.14 | 213,800 |
| 10 May 2024 | 160.00 | 161.00 | 157.00 | 158.00 | 157.16 | 130,500 |
| 09 May 2024 | 158.00 | 160.00 | 157.00 | 158.00 | 157.16 | 81,900 |
| 08 May 2024 | 160.00 | 161.00 | 157.00 | 157.00 | 156.16 | 161,400 |
| 07 May 2024 | 155.00 | 161.00 | 155.00 | 160.00 | 159.15 | 209,200 |
| 02 May 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 152.19 | 107,200 |
| 01 May 2024 | 153.00 | 156.00 | 153.00 | 154.00 | 153.18 | 51,400 |
| 30 Apr 2024 | 153.00 | 155.00 | 153.00 | 154.00 | 153.18 | 72,600 |
| 26 Apr 2024 | 154.00 | 154.00 | 152.00 | 154.00 | 153.18 | 109,800 |
| 25 Apr 2024 | 154.00 | 155.00 | 153.00 | 153.00 | 152.19 | 158,600 |
| 24 Apr 2024 | 156.00 | 156.00 | 152.00 | 154.00 | 153.18 | 202,100 |
| 23 Apr 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 154.18 | 40,900 |
| 22 Apr 2024 | 153.00 | 156.00 | 153.00 | 154.00 | 153.18 | 128,000 |
| 19 Apr 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 151.19 | 624,400 |
| 18 Apr 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 155.17 | 143,400 |
| 17 Apr 2024 | 157.00 | 160.00 | 155.00 | 156.00 | 155.17 | 312,700 |
| 16 Apr 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 156.16 | 250,700 |
| 15 Apr 2024 | 158.00 | 161.00 | 158.00 | 160.00 | 159.15 | 105,300 |
| 12 Apr 2024 | 162.00 | 163.00 | 160.00 | 160.00 | 159.15 | 126,200 |
| 11 Apr 2024 | 157.00 | 161.00 | 157.00 | 161.00 | 160.14 | 158,300 |
| 10 Apr 2024 | 158.00 | 160.00 | 158.00 | 159.00 | 158.15 | 113,200 |
| 09 Apr 2024 | 160.00 | 160.00 | 157.00 | 159.00 | 158.15 | 87,100 |
| 08 Apr 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 158.15 | 187,700 |
| 05 Apr 2024 | 157.00 | 159.00 | 156.00 | 156.00 | 155.17 | 179,500 |
| 04 Apr 2024 | 158.00 | 160.00 | 157.00 | 158.00 | 157.16 | 127,400 |
| 03 Apr 2024 | 157.00 | 160.00 | 157.00 | 157.00 | 156.16 | 281,400 |
| 02 Apr 2024 | 163.00 | 163.00 | 158.00 | 158.00 | 157.16 | 256,100 |
| 01 Apr 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 160.14 | 182,100 |
| 29 Mar 2024 | 161.00 | 164.00 | 161.00 | 164.00 | 163.13 | 84,500 |
| 28 Mar 2024 | 163.00 | 166.00 | 161.00 | 162.00 | 161.14 | 215,500 |
| 27 Mar 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 163.13 | 128,800 |
| 26 Mar 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 163.13 | 363,100 |
| 25 Mar 2024 | 167.00 | 169.00 | 166.00 | 168.00 | 167.11 | 368,800 |
| 22 Mar 2024 | 164.00 | 167.00 | 164.00 | 167.00 | 166.11 | 134,700 |
| 21 Mar 2024 | 168.00 | 168.00 | 164.00 | 165.00 | 164.12 | 297,600 |
| 19 Mar 2024 | 163.00 | 168.00 | 162.00 | 167.00 | 166.11 | 353,900 |
| 18 Mar 2024 | 164.00 | 165.00 | 161.00 | 162.00 | 161.14 | 194,700 |
| 15 Mar 2024 | 160.00 | 165.00 | 160.00 | 162.00 | 161.14 | 200,100 |
| 14 Mar 2024 | 161.00 | 163.00 | 160.00 | 161.00 | 160.14 | 202,100 |
| 13 Mar 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 159.15 | 247,600 |
| 12 Mar 2024 | 160.00 | 163.00 | 158.00 | 163.00 | 162.13 | 214,300 |
| 11 Mar 2024 | 163.00 | 164.00 | 159.00 | 159.00 | 158.15 | 305,600 |
| 08 Mar 2024 | 160.00 | 165.00 | 160.00 | 163.00 | 162.13 | 243,000 |
| 07 Mar 2024 | 164.00 | 164.00 | 160.00 | 160.00 | 159.15 | 155,800 |
| 06 Mar 2024 | 157.00 | 164.00 | 157.00 | 163.00 | 162.13 | 457,500 |
| 05 Mar 2024 | 156.00 | 159.00 | 155.00 | 157.00 | 156.16 | 389,400 |
| 04 Mar 2024 | 156.00 | 158.00 | 154.00 | 156.00 | 155.17 | 546,600 |
| 01 Mar 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 155.17 | 509,400 |
| 29 Feb 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 157.16 | 258,700 |
| 28 Feb 2024 | 159.00 | 161.00 | 157.00 | 161.00 | 160.14 | 308,900 |
| 27 Feb 2024 | 161.00 | 162.00 | 157.00 | 158.00 | 157.16 | 535,700 |
| 26 Feb 2024 | 160.00 | 162.00 | 159.00 | 160.00 | 159.15 | 243,300 |
| 22 Feb 2024 | 161.00 | 161.00 | 157.00 | 158.00 | 157.16 | 362,200 |
| 21 Feb 2024 | 161.00 | 162.00 | 158.00 | 160.00 | 159.15 | 403,000 |
| 20 Feb 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 160.14 | 310,100 |
| 19 Feb 2024 | 162.00 | 166.00 | 159.00 | 166.00 | 165.12 | 616,300 |
| 16 Feb 2024 | 161.00 | 163.00 | 158.00 | 161.00 | 160.14 | 360,400 |
| 15 Feb 2024 | 166.00 | 167.00 | 160.00 | 161.00 | 160.14 | 805,300 |
| 14 Feb 2024 | 168.00 | 176.00 | 167.00 | 174.00 | 173.07 | 867,400 |
| 13 Feb 2024 | 170.00 | 170.00 | 167.00 | 169.00 | 168.10 | 209,000 |
| 09 Feb 2024 | 169.00 | 170.00 | 168.00 | 168.00 | 167.11 | 101,400 |
| 08 Feb 2024 | 171.00 | 171.00 | 167.00 | 170.00 | 169.10 | 256,000 |
| 07 Feb 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 169.10 | 125,200 |
| 06 Feb 2024 | 175.00 | 175.00 | 170.00 | 172.00 | 171.09 | 161,600 |
| 05 Feb 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 174.07 | 194,600 |
| *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.