UK markets open in 5 hours 43 minutes
NIKKEI 225
39,745.81 +404.27 (+1.03%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,331.10 -5.50 (-0.24%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,747.89 +457.32 (+0.95%)
Syuppin Co., Ltd. (3179.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:57AM 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 | 1,401.00 | 1,415.00 | 1,393.00 | 1,404.00 | 1,404.00 | 10,600 |
| 27 Jun 2024 | 1,409.00 | 1,420.00 | 1,399.00 | 1,405.00 | 1,405.00 | 106,100 |
| 26 Jun 2024 | 1,372.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 99,000 |
| 25 Jun 2024 | 1,360.00 | 1,391.00 | 1,356.00 | 1,382.00 | 1,382.00 | 85,300 |
| 24 Jun 2024 | 1,350.00 | 1,364.00 | 1,345.00 | 1,361.00 | 1,361.00 | 77,400 |
| 21 Jun 2024 | 1,367.00 | 1,373.00 | 1,347.00 | 1,350.00 | 1,350.00 | 147,100 |
| 20 Jun 2024 | 1,341.00 | 1,372.00 | 1,334.00 | 1,367.00 | 1,367.00 | 115,700 |
| 19 Jun 2024 | 1,370.00 | 1,398.00 | 1,361.00 | 1,370.00 | 1,370.00 | 143,100 |
| 18 Jun 2024 | 1,353.00 | 1,368.00 | 1,340.00 | 1,357.00 | 1,357.00 | 105,600 |
| 17 Jun 2024 | 1,335.00 | 1,342.00 | 1,303.00 | 1,335.00 | 1,335.00 | 99,600 |
| 14 Jun 2024 | 1,264.00 | 1,350.00 | 1,263.00 | 1,350.00 | 1,350.00 | 130,400 |
| 13 Jun 2024 | 1,309.00 | 1,311.00 | 1,286.00 | 1,290.00 | 1,290.00 | 79,800 |
| 12 Jun 2024 | 1,333.00 | 1,345.00 | 1,309.00 | 1,314.00 | 1,314.00 | 95,200 |
| 11 Jun 2024 | 1,339.00 | 1,354.00 | 1,321.00 | 1,333.00 | 1,333.00 | 129,600 |
| 10 Jun 2024 | 1,287.00 | 1,319.00 | 1,270.00 | 1,319.00 | 1,319.00 | 276,400 |
| 07 Jun 2024 | 1,343.00 | 1,360.00 | 1,335.00 | 1,347.00 | 1,347.00 | 115,400 |
| 06 Jun 2024 | 1,317.00 | 1,330.00 | 1,304.00 | 1,311.00 | 1,311.00 | 89,000 |
| 05 Jun 2024 | 1,313.00 | 1,336.00 | 1,301.00 | 1,310.00 | 1,310.00 | 147,800 |
| 04 Jun 2024 | 1,304.00 | 1,324.00 | 1,297.00 | 1,309.00 | 1,309.00 | 137,000 |
| 03 Jun 2024 | 1,310.00 | 1,320.00 | 1,283.00 | 1,297.00 | 1,297.00 | 87,400 |
| 31 May 2024 | 1,264.00 | 1,307.00 | 1,264.00 | 1,307.00 | 1,307.00 | 98,300 |
| 30 May 2024 | 1,220.00 | 1,275.00 | 1,200.00 | 1,264.00 | 1,264.00 | 260,500 |
| 29 May 2024 | 1,304.00 | 1,309.00 | 1,259.00 | 1,259.00 | 1,259.00 | 214,600 |
| 28 May 2024 | 1,244.00 | 1,299.00 | 1,244.00 | 1,298.00 | 1,298.00 | 151,400 |
| 27 May 2024 | 1,277.00 | 1,277.00 | 1,232.00 | 1,232.00 | 1,232.00 | 95,200 |
| 24 May 2024 | 1,236.00 | 1,262.00 | 1,222.00 | 1,252.00 | 1,252.00 | 211,500 |
| 23 May 2024 | 1,239.00 | 1,281.00 | 1,225.00 | 1,273.00 | 1,273.00 | 206,100 |
| 22 May 2024 | 1,244.00 | 1,268.00 | 1,231.00 | 1,238.00 | 1,238.00 | 199,500 |
| 21 May 2024 | 1,314.00 | 1,330.00 | 1,264.00 | 1,271.00 | 1,271.00 | 228,500 |
| 20 May 2024 | 1,283.00 | 1,297.00 | 1,252.00 | 1,263.00 | 1,263.00 | 278,700 |
| 17 May 2024 | 1,300.00 | 1,305.00 | 1,274.00 | 1,295.00 | 1,295.00 | 207,300 |
| 16 May 2024 | 1,359.00 | 1,374.00 | 1,324.00 | 1,330.00 | 1,330.00 | 168,700 |
| 15 May 2024 | 1,347.00 | 1,368.00 | 1,330.00 | 1,350.00 | 1,350.00 | 151,800 |
| 14 May 2024 | 1,341.00 | 1,357.00 | 1,324.00 | 1,347.00 | 1,347.00 | 156,200 |
| 13 May 2024 | 1,340.00 | 1,361.00 | 1,323.00 | 1,333.00 | 1,333.00 | 352,500 |
| 10 May 2024 | 1,377.00 | 1,427.00 | 1,347.00 | 1,390.00 | 1,390.00 | 1,136,000 |
| 09 May 2024 | 1,239.00 | 1,244.00 | 1,223.00 | 1,234.00 | 1,234.00 | 323,300 |
| 08 May 2024 | 1,201.00 | 1,229.00 | 1,196.00 | 1,228.00 | 1,228.00 | 116,400 |
| 07 May 2024 | 1,185.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 115,100 |
| 02 May 2024 | 1,167.00 | 1,182.00 | 1,161.00 | 1,169.00 | 1,169.00 | 94,100 |
| 01 May 2024 | 1,158.00 | 1,178.00 | 1,147.00 | 1,160.00 | 1,160.00 | 52,400 |
| 30 Apr 2024 | 1,158.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 50,100 |
| 26 Apr 2024 | 1,160.00 | 1,160.00 | 1,131.00 | 1,151.00 | 1,151.00 | 141,400 |
| 25 Apr 2024 | 1,169.00 | 1,182.00 | 1,155.00 | 1,155.00 | 1,155.00 | 55,400 |
| 24 Apr 2024 | 1,162.00 | 1,182.00 | 1,162.00 | 1,166.00 | 1,166.00 | 68,900 |
| 23 Apr 2024 | 1,180.00 | 1,185.00 | 1,168.00 | 1,181.00 | 1,181.00 | 56,500 |
| 22 Apr 2024 | 1,171.00 | 1,180.00 | 1,148.00 | 1,180.00 | 1,180.00 | 90,800 |
| 19 Apr 2024 | 1,150.00 | 1,153.00 | 1,118.00 | 1,142.00 | 1,142.00 | 163,700 |
| 18 Apr 2024 | 1,132.00 | 1,172.00 | 1,132.00 | 1,162.00 | 1,162.00 | 65,800 |
| 17 Apr 2024 | 1,183.00 | 1,188.00 | 1,139.00 | 1,140.00 | 1,140.00 | 75,300 |
| 16 Apr 2024 | 1,178.00 | 1,180.00 | 1,158.00 | 1,169.00 | 1,169.00 | 72,900 |
| 15 Apr 2024 | 1,197.00 | 1,197.00 | 1,179.00 | 1,182.00 | 1,182.00 | 52,800 |
| 12 Apr 2024 | 1,192.00 | 1,214.00 | 1,183.00 | 1,208.00 | 1,208.00 | 102,800 |
| 11 Apr 2024 | 1,177.00 | 1,202.00 | 1,170.00 | 1,190.00 | 1,190.00 | 61,200 |
| 10 Apr 2024 | 1,196.00 | 1,213.00 | 1,193.00 | 1,204.00 | 1,204.00 | 85,700 |
| 09 Apr 2024 | 1,177.00 | 1,195.00 | 1,172.00 | 1,189.00 | 1,189.00 | 75,200 |
| 08 Apr 2024 | 1,177.00 | 1,194.00 | 1,161.00 | 1,185.00 | 1,185.00 | 144,000 |
| 05 Apr 2024 | 1,148.00 | 1,170.00 | 1,132.00 | 1,150.00 | 1,150.00 | 163,300 |
| 04 Apr 2024 | 1,191.00 | 1,191.00 | 1,165.00 | 1,171.00 | 1,171.00 | 100,400 |
| 03 Apr 2024 | 1,169.00 | 1,209.00 | 1,158.00 | 1,191.00 | 1,191.00 | 121,300 |
| 02 Apr 2024 | 1,213.00 | 1,227.00 | 1,181.00 | 1,189.00 | 1,189.00 | 199,800 |
| 01 Apr 2024 | 1,230.00 | 1,234.00 | 1,200.00 | 1,222.00 | 1,222.00 | 93,300 |
| 29 Mar 2024 | 1,199.00 | 1,223.00 | 1,192.00 | 1,221.00 | 1,221.00 | 92,400 |
| 28 Mar 2024 | 1,177.00 | 1,192.00 | 1,170.00 | 1,177.00 | 1,177.00 | 462,300 |
| 28 Mar 2024 | 36 Dividend | |||||
| 27 Mar 2024 | 1,210.00 | 1,232.00 | 1,210.00 | 1,215.00 | 1,179.00 | 452,300 |
| 26 Mar 2024 | 1,227.00 | 1,227.00 | 1,211.00 | 1,214.00 | 1,178.03 | 159,700 |
| 25 Mar 2024 | 1,248.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,198.41 | 205,200 |
| 22 Mar 2024 | 1,226.00 | 1,257.00 | 1,223.00 | 1,247.00 | 1,210.05 | 149,000 |
| 21 Mar 2024 | 1,258.00 | 1,272.00 | 1,250.00 | 1,253.00 | 1,215.87 | 214,100 |
| 19 Mar 2024 | 1,221.00 | 1,233.00 | 1,205.00 | 1,229.00 | 1,192.59 | 193,600 |
| 18 Mar 2024 | 1,210.00 | 1,236.00 | 1,194.00 | 1,235.00 | 1,198.41 | 218,300 |
| 15 Mar 2024 | 1,168.00 | 1,209.00 | 1,159.00 | 1,192.00 | 1,156.68 | 246,200 |
| 14 Mar 2024 | 1,187.00 | 1,197.00 | 1,174.00 | 1,187.00 | 1,151.83 | 162,500 |
| 13 Mar 2024 | 1,187.00 | 1,188.00 | 1,166.00 | 1,176.00 | 1,141.16 | 154,700 |
| 12 Mar 2024 | 1,150.00 | 1,181.00 | 1,127.00 | 1,180.00 | 1,145.04 | 170,300 |
| 11 Mar 2024 | 1,144.00 | 1,162.00 | 1,138.00 | 1,162.00 | 1,127.57 | 187,900 |
| 08 Mar 2024 | 1,144.00 | 1,181.00 | 1,142.00 | 1,156.00 | 1,121.75 | 321,900 |
| 07 Mar 2024 | 1,141.00 | 1,158.00 | 1,130.00 | 1,140.00 | 1,106.22 | 212,800 |
| 06 Mar 2024 | 1,130.00 | 1,156.00 | 1,123.00 | 1,144.00 | 1,110.10 | 198,400 |
| 05 Mar 2024 | 1,120.00 | 1,134.00 | 1,107.00 | 1,129.00 | 1,095.55 | 119,500 |
| 04 Mar 2024 | 1,137.00 | 1,139.00 | 1,107.00 | 1,120.00 | 1,086.81 | 205,900 |
| 01 Mar 2024 | 1,157.00 | 1,159.00 | 1,123.00 | 1,137.00 | 1,103.31 | 301,700 |
| 29 Feb 2024 | 1,148.00 | 1,161.00 | 1,134.00 | 1,149.00 | 1,114.96 | 297,600 |
| 28 Feb 2024 | 1,150.00 | 1,176.00 | 1,141.00 | 1,154.00 | 1,119.81 | 309,100 |
| 27 Feb 2024 | 1,180.00 | 1,203.00 | 1,145.00 | 1,150.00 | 1,115.93 | 274,300 |
| 26 Feb 2024 | 1,134.00 | 1,200.00 | 1,130.00 | 1,179.00 | 1,144.07 | 649,000 |
| 22 Feb 2024 | 1,100.00 | 1,122.00 | 1,087.00 | 1,107.00 | 1,074.20 | 374,700 |
| 21 Feb 2024 | 1,047.00 | 1,085.00 | 1,036.00 | 1,070.00 | 1,038.30 | 275,300 |
| 20 Feb 2024 | 1,061.00 | 1,062.00 | 1,038.00 | 1,043.00 | 1,012.10 | 184,900 |
| 19 Feb 2024 | 1,047.00 | 1,057.00 | 1,036.00 | 1,057.00 | 1,025.68 | 201,400 |
| 16 Feb 2024 | 1,030.00 | 1,046.00 | 1,026.00 | 1,038.00 | 1,007.24 | 193,400 |
| 15 Feb 2024 | 1,081.00 | 1,083.00 | 1,029.00 | 1,029.00 | 998.51 | 209,400 |
| 14 Feb 2024 | 1,070.00 | 1,073.00 | 1,047.00 | 1,056.00 | 1,024.71 | 268,800 |
| 13 Feb 2024 | 1,057.00 | 1,089.00 | 1,050.00 | 1,086.00 | 1,053.82 | 432,300 |
| 09 Feb 2024 | 1,061.00 | 1,080.00 | 1,035.00 | 1,043.00 | 1,012.10 | 406,200 |
| 08 Feb 2024 | 1,096.00 | 1,116.00 | 1,071.00 | 1,082.00 | 1,049.94 | 1,090,200 |
| 07 Feb 2024 | 1,025.00 | 1,025.00 | 1,005.00 | 1,013.00 | 982.99 | 355,700 |
| 06 Feb 2024 | 1,032.00 | 1,032.00 | 1,019.00 | 1,019.00 | 988.81 | 148,600 |
| 05 Feb 2024 | 1,030.00 | 1,030.00 | 1,013.00 | 1,029.00 | 998.51 | 158,300 |
| *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.