UK markets open in 7 hours 28 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.67 +0.41 (+0.52%) GOLD FUTURES
2,355.10 +14.80 (+0.63%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,254.77 +1,582.77 (+3.25%)
S-Pool, Inc. (2471.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 327.00 | 337.00 | 323.00 | 333.00 | 333.00 | 1,568,000 |
| 08 May 2024 | 318.00 | 335.00 | 315.00 | 328.00 | 328.00 | 2,178,400 |
| 07 May 2024 | 301.00 | 319.00 | 301.00 | 315.00 | 315.00 | 2,597,900 |
| 02 May 2024 | 303.00 | 304.00 | 299.00 | 299.00 | 299.00 | 1,710,200 |
| 01 May 2024 | 303.00 | 304.00 | 301.00 | 302.00 | 302.00 | 966,600 |
| 30 Apr 2024 | 308.00 | 309.00 | 303.00 | 305.00 | 305.00 | 773,000 |
| 26 Apr 2024 | 301.00 | 305.00 | 298.00 | 304.00 | 304.00 | 1,375,700 |
| 25 Apr 2024 | 306.00 | 307.00 | 303.00 | 303.00 | 303.00 | 646,800 |
| 24 Apr 2024 | 303.00 | 307.00 | 302.00 | 307.00 | 307.00 | 700,500 |
| 23 Apr 2024 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | 877,300 |
| 22 Apr 2024 | 301.00 | 309.00 | 300.00 | 305.00 | 305.00 | 1,209,800 |
| 19 Apr 2024 | 313.00 | 318.00 | 305.00 | 307.00 | 307.00 | 1,119,700 |
| 18 Apr 2024 | 314.00 | 318.00 | 310.00 | 313.00 | 313.00 | 1,456,300 |
| 17 Apr 2024 | 330.00 | 336.00 | 319.00 | 322.00 | 322.00 | 2,264,800 |
| 16 Apr 2024 | 323.00 | 326.00 | 312.00 | 324.00 | 324.00 | 1,605,700 |
| 15 Apr 2024 | 324.00 | 332.00 | 315.00 | 327.00 | 327.00 | 2,983,600 |
| 12 Apr 2024 | 316.00 | 322.00 | 308.00 | 308.00 | 308.00 | 1,822,700 |
| 11 Apr 2024 | 312.00 | 314.00 | 309.00 | 312.00 | 312.00 | 434,200 |
| 10 Apr 2024 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 676,200 |
| 09 Apr 2024 | 303.00 | 315.00 | 303.00 | 314.00 | 314.00 | 1,361,200 |
| 08 Apr 2024 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 1,000,900 |
| 05 Apr 2024 | 308.00 | 309.00 | 303.00 | 304.00 | 304.00 | 1,136,600 |
| 04 Apr 2024 | 309.00 | 311.00 | 304.00 | 311.00 | 311.00 | 909,000 |
| 03 Apr 2024 | 307.00 | 308.00 | 304.00 | 306.00 | 306.00 | 853,000 |
| 02 Apr 2024 | 311.00 | 313.00 | 307.00 | 308.00 | 308.00 | 838,400 |
| 01 Apr 2024 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 642,800 |
| 29 Mar 2024 | 312.00 | 316.00 | 311.00 | 315.00 | 315.00 | 326,900 |
| 28 Mar 2024 | 313.00 | 320.00 | 312.00 | 313.00 | 313.00 | 1,032,100 |
| 27 Mar 2024 | 316.00 | 316.00 | 309.00 | 311.00 | 311.00 | 1,073,200 |
| 26 Mar 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 881,100 |
| 25 Mar 2024 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 938,300 |
| 22 Mar 2024 | 314.00 | 322.00 | 312.00 | 320.00 | 320.00 | 977,700 |
| 21 Mar 2024 | 319.00 | 321.00 | 315.00 | 316.00 | 316.00 | 872,800 |
| 19 Mar 2024 | 314.00 | 317.00 | 312.00 | 316.00 | 316.00 | 881,900 |
| 18 Mar 2024 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 895,000 |
| 15 Mar 2024 | 310.00 | 312.00 | 305.00 | 306.00 | 306.00 | 777,900 |
| 14 Mar 2024 | 311.00 | 311.00 | 305.00 | 306.00 | 306.00 | 691,300 |
| 13 Mar 2024 | 318.00 | 318.00 | 309.00 | 309.00 | 309.00 | 818,400 |
| 12 Mar 2024 | 312.00 | 317.00 | 312.00 | 315.00 | 315.00 | 813,500 |
| 11 Mar 2024 | 306.00 | 317.00 | 305.00 | 317.00 | 317.00 | 1,310,600 |
| 08 Mar 2024 | 301.00 | 311.00 | 301.00 | 309.00 | 309.00 | 875,600 |
| 07 Mar 2024 | 314.00 | 314.00 | 304.00 | 305.00 | 305.00 | 1,014,200 |
| 06 Mar 2024 | 307.00 | 314.00 | 304.00 | 311.00 | 311.00 | 707,300 |
| 05 Mar 2024 | 310.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1,042,100 |
| 04 Mar 2024 | 318.00 | 320.00 | 313.00 | 313.00 | 313.00 | 908,300 |
| 01 Mar 2024 | 325.00 | 327.00 | 319.00 | 320.00 | 320.00 | 925,300 |
| 29 Feb 2024 | 321.00 | 326.00 | 318.00 | 324.00 | 324.00 | 880,700 |
| 28 Feb 2024 | 315.00 | 327.00 | 315.00 | 326.00 | 326.00 | 1,562,900 |
| 27 Feb 2024 | 317.00 | 317.00 | 311.00 | 313.00 | 313.00 | 1,005,200 |
| 26 Feb 2024 | 313.00 | 319.00 | 312.00 | 315.00 | 315.00 | 1,512,900 |
| 22 Feb 2024 | 315.00 | 316.00 | 310.00 | 312.00 | 312.00 | 873,400 |
| 21 Feb 2024 | 317.00 | 322.00 | 311.00 | 313.00 | 313.00 | 1,090,000 |
| 20 Feb 2024 | 312.00 | 317.00 | 310.00 | 315.00 | 315.00 | 1,589,300 |
| 19 Feb 2024 | 300.00 | 313.00 | 298.00 | 310.00 | 310.00 | 2,179,600 |
| 16 Feb 2024 | 299.00 | 301.00 | 294.00 | 300.00 | 300.00 | 1,567,800 |
| 15 Feb 2024 | 302.00 | 303.00 | 297.00 | 299.00 | 299.00 | 1,996,300 |
| 14 Feb 2024 | 308.00 | 308.00 | 301.00 | 301.00 | 301.00 | 1,392,200 |
| 13 Feb 2024 | 310.00 | 314.00 | 306.00 | 311.00 | 311.00 | 1,602,200 |
| 09 Feb 2024 | 304.00 | 309.00 | 303.00 | 305.00 | 305.00 | 1,414,600 |
| 08 Feb 2024 | 306.00 | 309.00 | 301.00 | 304.00 | 304.00 | 2,044,900 |
| 07 Feb 2024 | 316.00 | 316.00 | 307.00 | 307.00 | 307.00 | 2,088,800 |
| 06 Feb 2024 | 310.00 | 318.00 | 307.00 | 316.00 | 316.00 | 1,816,300 |
| 05 Feb 2024 | 305.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1,668,600 |
| 02 Feb 2024 | 308.00 | 311.00 | 304.00 | 305.00 | 305.00 | 1,716,600 |
| 01 Feb 2024 | 308.00 | 311.00 | 305.00 | 307.00 | 307.00 | 2,237,300 |
| 31 Jan 2024 | 308.00 | 312.00 | 305.00 | 311.00 | 311.00 | 1,523,900 |
| 30 Jan 2024 | 314.00 | 317.00 | 307.00 | 310.00 | 310.00 | 1,745,300 |
| 29 Jan 2024 | 317.00 | 319.00 | 310.00 | 311.00 | 311.00 | 2,467,500 |
| 26 Jan 2024 | 325.00 | 328.00 | 318.00 | 318.00 | 318.00 | 2,565,000 |
| 25 Jan 2024 | 315.00 | 328.00 | 315.00 | 328.00 | 328.00 | 2,532,100 |
| 24 Jan 2024 | 318.00 | 326.00 | 317.00 | 320.00 | 320.00 | 3,014,100 |
| 23 Jan 2024 | 330.00 | 340.00 | 316.00 | 316.00 | 316.00 | 4,808,300 |
| 22 Jan 2024 | 314.00 | 329.00 | 312.00 | 325.00 | 325.00 | 4,287,000 |
| 19 Jan 2024 | 301.00 | 308.00 | 298.00 | 308.00 | 308.00 | 2,996,400 |
| 18 Jan 2024 | 308.00 | 313.00 | 300.00 | 301.00 | 301.00 | 2,862,100 |
| 17 Jan 2024 | 321.00 | 325.00 | 310.00 | 311.00 | 311.00 | 4,222,500 |
| 16 Jan 2024 | 333.00 | 334.00 | 323.00 | 326.00 | 326.00 | 4,316,700 |
| 15 Jan 2024 | 348.00 | 355.00 | 341.00 | 344.00 | 344.00 | 3,264,000 |
| 12 Jan 2024 | 430.00 | 437.00 | 414.00 | 421.00 | 421.00 | 2,614,700 |
| 11 Jan 2024 | 443.00 | 443.00 | 432.00 | 438.00 | 438.00 | 1,227,900 |
| 10 Jan 2024 | 443.00 | 450.00 | 441.00 | 442.00 | 442.00 | 949,400 |
| 09 Jan 2024 | 432.00 | 443.00 | 430.00 | 443.00 | 443.00 | 1,208,800 |
| 05 Jan 2024 | 442.00 | 443.00 | 431.00 | 432.00 | 432.00 | 922,500 |
| 04 Jan 2024 | 438.00 | 447.00 | 431.00 | 444.00 | 444.00 | 754,000 |
| 29 Dec 2023 | 442.00 | 447.00 | 438.00 | 444.00 | 444.00 | 732,900 |
| 28 Dec 2023 | 439.00 | 446.00 | 433.00 | 445.00 | 445.00 | 813,200 |
| 27 Dec 2023 | 427.00 | 441.00 | 427.00 | 439.00 | 439.00 | 1,444,000 |
| 26 Dec 2023 | 413.00 | 428.00 | 413.00 | 425.00 | 425.00 | 1,083,000 |
| 25 Dec 2023 | 422.00 | 425.00 | 413.00 | 417.00 | 417.00 | 678,900 |
| 22 Dec 2023 | 414.00 | 418.00 | 412.00 | 418.00 | 418.00 | 610,200 |
| 21 Dec 2023 | 422.00 | 422.00 | 415.00 | 415.00 | 415.00 | 763,100 |
| 20 Dec 2023 | 418.00 | 423.00 | 412.00 | 422.00 | 422.00 | 1,233,400 |
| 19 Dec 2023 | 409.00 | 414.00 | 406.00 | 413.00 | 413.00 | 987,100 |
| 18 Dec 2023 | 415.00 | 417.00 | 409.00 | 411.00 | 411.00 | 1,125,200 |
| 15 Dec 2023 | 409.00 | 424.00 | 409.00 | 419.00 | 419.00 | 1,307,400 |
| 14 Dec 2023 | 417.00 | 426.00 | 406.00 | 410.00 | 410.00 | 1,460,500 |
| 13 Dec 2023 | 405.00 | 417.00 | 405.00 | 413.00 | 413.00 | 1,257,500 |
| 12 Dec 2023 | 406.00 | 411.00 | 401.00 | 404.00 | 404.00 | 873,000 |
| 11 Dec 2023 | 404.00 | 413.00 | 404.00 | 406.00 | 406.00 | 1,088,400 |
| 08 Dec 2023 | 396.00 | 412.00 | 396.00 | 402.00 | 402.00 | 1,342,400 |
| *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.