UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.00 -11.50 (-0.47%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,764.20 -49.80 (-0.09%)
Kitanotatsujin Corporation (2930.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,081,600 |
| 20 May 2024 | 175.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1,570,600 |
| 17 May 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 990,400 |
| 16 May 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 488,100 |
| 15 May 2024 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 551,200 |
| 14 May 2024 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 824,900 |
| 13 May 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 628,400 |
| 10 May 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 472,600 |
| 09 May 2024 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | 697,600 |
| 08 May 2024 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 692,800 |
| 07 May 2024 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 676,900 |
| 02 May 2024 | 180.00 | 184.00 | 179.00 | 179.00 | 179.00 | 527,600 |
| 01 May 2024 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 586,000 |
| 30 Apr 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 569,600 |
| 26 Apr 2024 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1,052,000 |
| 25 Apr 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 462,800 |
| 24 Apr 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 551,300 |
| 23 Apr 2024 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 697,400 |
| 22 Apr 2024 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 753,400 |
| 19 Apr 2024 | 182.00 | 182.00 | 173.00 | 175.00 | 175.00 | 1,739,500 |
| 18 Apr 2024 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | 1,044,300 |
| 17 Apr 2024 | 185.00 | 189.00 | 183.00 | 185.00 | 185.00 | 870,800 |
| 16 Apr 2024 | 184.00 | 187.00 | 182.00 | 183.00 | 183.00 | 1,473,800 |
| 15 Apr 2024 | 201.00 | 202.00 | 189.00 | 189.00 | 189.00 | 3,093,500 |
| 12 Apr 2024 | 202.00 | 203.00 | 198.00 | 199.00 | 199.00 | 1,173,000 |
| 11 Apr 2024 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 684,900 |
| 10 Apr 2024 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | 732,000 |
| 09 Apr 2024 | 202.00 | 205.00 | 201.00 | 204.00 | 204.00 | 657,500 |
| 08 Apr 2024 | 202.00 | 205.00 | 200.00 | 200.00 | 200.00 | 660,700 |
| 05 Apr 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 501,400 |
| 04 Apr 2024 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | 655,800 |
| 03 Apr 2024 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1,051,000 |
| 02 Apr 2024 | 201.00 | 202.00 | 198.00 | 199.00 | 199.00 | 746,400 |
| 01 Apr 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 532,700 |
| 29 Mar 2024 | 201.00 | 206.00 | 200.00 | 206.00 | 206.00 | 556,100 |
| 28 Mar 2024 | 203.00 | 205.00 | 200.00 | 200.00 | 200.00 | 498,700 |
| 27 Mar 2024 | 201.00 | 203.00 | 198.00 | 203.00 | 203.00 | 432,900 |
| 26 Mar 2024 | 199.00 | 201.00 | 197.00 | 200.00 | 200.00 | 532,400 |
| 25 Mar 2024 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 457,400 |
| 22 Mar 2024 | 202.00 | 203.00 | 199.00 | 203.00 | 203.00 | 456,200 |
| 21 Mar 2024 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | 627,500 |
| 19 Mar 2024 | 202.00 | 205.00 | 199.00 | 205.00 | 205.00 | 596,400 |
| 18 Mar 2024 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 541,500 |
| 15 Mar 2024 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 457,200 |
| 14 Mar 2024 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 503,600 |
| 13 Mar 2024 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | 802,300 |
| 12 Mar 2024 | 198.00 | 201.00 | 195.00 | 201.00 | 201.00 | 543,400 |
| 11 Mar 2024 | 202.00 | 203.00 | 198.00 | 200.00 | 200.00 | 652,200 |
| 08 Mar 2024 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 451,300 |
| 07 Mar 2024 | 206.00 | 208.00 | 203.00 | 203.00 | 203.00 | 398,500 |
| 06 Mar 2024 | 201.00 | 208.00 | 200.00 | 206.00 | 206.00 | 659,000 |
| 05 Mar 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1,100,100 |
| 04 Mar 2024 | 206.00 | 209.00 | 200.00 | 201.00 | 201.00 | 1,265,600 |
| 01 Mar 2024 | 210.00 | 211.00 | 201.00 | 204.00 | 204.00 | 1,573,400 |
| 29 Feb 2024 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 672,900 |
| 28 Feb 2024 | 217.00 | 221.00 | 214.00 | 215.00 | 215.00 | 954,200 |
| 28 Feb 2024 | 1.2 Dividend | |||||
| 27 Feb 2024 | 222.00 | 224.00 | 219.00 | 220.00 | 218.80 | 1,155,700 |
| 26 Feb 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 220.79 | 652,600 |
| 22 Feb 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 220.79 | 450,100 |
| 21 Feb 2024 | 226.00 | 227.00 | 223.00 | 225.00 | 223.77 | 428,200 |
| 20 Feb 2024 | 230.00 | 230.00 | 225.00 | 227.00 | 225.76 | 332,300 |
| 19 Feb 2024 | 222.00 | 230.00 | 222.00 | 229.00 | 227.75 | 770,800 |
| 16 Feb 2024 | 217.00 | 222.00 | 217.00 | 221.00 | 219.79 | 445,800 |
| 15 Feb 2024 | 224.00 | 224.00 | 217.00 | 217.00 | 215.82 | 547,200 |
| 14 Feb 2024 | 219.00 | 222.00 | 217.00 | 222.00 | 220.79 | 581,800 |
| 13 Feb 2024 | 226.00 | 227.00 | 221.00 | 221.00 | 219.79 | 837,200 |
| 09 Feb 2024 | 226.00 | 230.00 | 223.00 | 223.00 | 221.78 | 639,700 |
| 08 Feb 2024 | 231.00 | 231.00 | 226.00 | 228.00 | 226.76 | 709,200 |
| 07 Feb 2024 | 231.00 | 235.00 | 228.00 | 232.00 | 230.73 | 925,700 |
| 06 Feb 2024 | 226.00 | 231.00 | 223.00 | 230.00 | 228.75 | 530,800 |
| 05 Feb 2024 | 223.00 | 227.00 | 222.00 | 227.00 | 225.76 | 681,600 |
| 02 Feb 2024 | 226.00 | 229.00 | 223.00 | 223.00 | 221.78 | 670,600 |
| 01 Feb 2024 | 230.00 | 230.00 | 224.00 | 225.00 | 223.77 | 1,058,900 |
| 31 Jan 2024 | 240.00 | 240.00 | 231.00 | 232.00 | 230.73 | 990,300 |
| 30 Jan 2024 | 242.00 | 244.00 | 239.00 | 242.00 | 240.68 | 830,300 |
| 29 Jan 2024 | 241.00 | 246.00 | 240.00 | 241.00 | 239.69 | 692,800 |
| 26 Jan 2024 | 242.00 | 248.00 | 239.00 | 240.00 | 238.69 | 1,332,700 |
| 25 Jan 2024 | 241.00 | 248.00 | 240.00 | 244.00 | 242.67 | 1,155,800 |
| 24 Jan 2024 | 240.00 | 245.00 | 237.00 | 241.00 | 239.69 | 1,163,200 |
| 23 Jan 2024 | 239.00 | 252.00 | 235.00 | 241.00 | 239.69 | 3,224,400 |
| 22 Jan 2024 | 219.00 | 235.00 | 219.00 | 235.00 | 233.72 | 1,818,500 |
| 19 Jan 2024 | 212.00 | 224.00 | 212.00 | 218.00 | 216.81 | 1,516,900 |
| 18 Jan 2024 | 207.00 | 211.00 | 206.00 | 210.00 | 208.85 | 768,000 |
| 17 Jan 2024 | 210.00 | 215.00 | 207.00 | 207.00 | 205.87 | 1,256,100 |
| 16 Jan 2024 | 222.00 | 223.00 | 210.00 | 210.00 | 208.85 | 2,246,200 |
| 15 Jan 2024 | 233.00 | 234.00 | 221.00 | 224.00 | 222.78 | 1,760,300 |
| 12 Jan 2024 | 220.00 | 222.00 | 215.00 | 219.00 | 217.81 | 1,160,800 |
| 11 Jan 2024 | 218.00 | 219.00 | 215.00 | 217.00 | 215.82 | 621,200 |
| 10 Jan 2024 | 219.00 | 221.00 | 217.00 | 218.00 | 216.81 | 608,000 |
| 09 Jan 2024 | 212.00 | 219.00 | 212.00 | 218.00 | 216.81 | 801,300 |
| 05 Jan 2024 | 218.00 | 218.00 | 211.00 | 211.00 | 209.85 | 732,700 |
| 04 Jan 2024 | 213.00 | 218.00 | 211.00 | 218.00 | 216.81 | 591,200 |
| 29 Dec 2023 | 212.00 | 214.00 | 210.00 | 213.00 | 211.84 | 569,700 |
| 28 Dec 2023 | 207.00 | 212.00 | 206.00 | 212.00 | 210.84 | 610,700 |
| 27 Dec 2023 | 200.00 | 207.00 | 200.00 | 207.00 | 205.87 | 986,300 |
| 26 Dec 2023 | 200.00 | 203.00 | 199.00 | 201.00 | 199.90 | 579,000 |
| 25 Dec 2023 | 202.00 | 203.00 | 198.00 | 199.00 | 197.91 | 733,000 |
| 22 Dec 2023 | 202.00 | 206.00 | 201.00 | 203.00 | 201.89 | 420,400 |
| 21 Dec 2023 | 202.00 | 205.00 | 202.00 | 202.00 | 200.90 | 338,700 |
| *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.