UK markets open in 2 hours 1 minute
NIKKEI 225
38,103.76 +141.96 (+0.37%) HANG SENG
16,469.29 +217.45 (+1.34%) CRUDE OIL
82.78 +0.09 (+0.11%) GOLD FUTURES
2,389.10 +0.70 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,401.95 -2,084.09 (-4.05%)
Sourcenext Corporation (4344.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:38PM JST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 529,100 |
| 17 Apr 2024 | 186.00 | 189.00 | 181.00 | 185.00 | 185.00 | 1,069,100 |
| 16 Apr 2024 | 182.00 | 191.00 | 181.00 | 187.00 | 187.00 | 1,701,000 |
| 15 Apr 2024 | 184.00 | 186.00 | 181.00 | 184.00 | 184.00 | 1,126,700 |
| 12 Apr 2024 | 195.00 | 195.00 | 186.00 | 187.00 | 187.00 | 2,511,100 |
| 11 Apr 2024 | 195.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1,332,900 |
| 10 Apr 2024 | 201.00 | 206.00 | 197.00 | 199.00 | 199.00 | 1,626,100 |
| 09 Apr 2024 | 192.00 | 208.00 | 190.00 | 202.00 | 202.00 | 2,986,300 |
| 08 Apr 2024 | 195.00 | 199.00 | 188.00 | 194.00 | 194.00 | 1,789,900 |
| 05 Apr 2024 | 193.00 | 200.00 | 192.00 | 194.00 | 194.00 | 2,139,400 |
| 04 Apr 2024 | 205.00 | 205.00 | 193.00 | 196.00 | 196.00 | 2,851,600 |
| 03 Apr 2024 | 209.00 | 210.00 | 201.00 | 202.00 | 202.00 | 3,005,900 |
| 02 Apr 2024 | 221.00 | 222.00 | 211.00 | 211.00 | 211.00 | 2,371,700 |
| 01 Apr 2024 | 229.00 | 230.00 | 220.00 | 221.00 | 221.00 | 2,897,700 |
| 29 Mar 2024 | 241.00 | 241.00 | 229.00 | 230.00 | 230.00 | 3,206,500 |
| 28 Mar 2024 | 255.00 | 269.00 | 242.00 | 243.00 | 243.00 | 10,020,600 |
| 27 Mar 2024 | 242.00 | 247.00 | 237.00 | 242.00 | 242.00 | 2,202,000 |
| 26 Mar 2024 | 248.00 | 253.00 | 236.00 | 237.00 | 237.00 | 2,768,000 |
| 25 Mar 2024 | 262.00 | 264.00 | 245.00 | 246.00 | 246.00 | 4,323,900 |
| 22 Mar 2024 | 281.00 | 282.00 | 262.00 | 266.00 | 266.00 | 4,826,300 |
| 21 Mar 2024 | 255.00 | 288.00 | 250.00 | 279.00 | 279.00 | 10,454,900 |
| 19 Mar 2024 | 240.00 | 258.00 | 235.00 | 249.00 | 249.00 | 5,429,400 |
| 18 Mar 2024 | 223.00 | 241.00 | 216.00 | 240.00 | 240.00 | 5,139,800 |
| 15 Mar 2024 | 220.00 | 245.00 | 213.00 | 227.00 | 227.00 | 11,292,200 |
| 14 Mar 2024 | 268.00 | 273.00 | 219.00 | 219.00 | 219.00 | 17,454,900 |
| 13 Mar 2024 | 285.00 | 308.00 | 251.00 | 252.00 | 252.00 | 33,306,100 |
| 12 Mar 2024 | 305.00 | 308.00 | 241.00 | 280.00 | 280.00 | 51,288,900 |
| 11 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 7,106,400 |
| 08 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1,326,800 |
| 07 Mar 2024 | 156.00 | 156.00 | 149.00 | 151.00 | 151.00 | 1,965,900 |
| 06 Mar 2024 | 137.00 | 156.00 | 136.00 | 155.00 | 155.00 | 4,779,300 |
| 05 Mar 2024 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 899,300 |
| 04 Mar 2024 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,075,600 |
| 01 Mar 2024 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1,201,500 |
| 29 Feb 2024 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,294,200 |
| 28 Feb 2024 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | 912,000 |
| 27 Feb 2024 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1,465,400 |
| 26 Feb 2024 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1,169,200 |
| 22 Feb 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 1,129,500 |
| 21 Feb 2024 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | 1,177,800 |
| 20 Feb 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 792,900 |
| 19 Feb 2024 | 134.00 | 142.00 | 133.00 | 142.00 | 142.00 | 1,662,400 |
| 16 Feb 2024 | 124.00 | 134.00 | 124.00 | 133.00 | 133.00 | 3,598,900 |
| 15 Feb 2024 | 131.00 | 131.00 | 120.00 | 123.00 | 123.00 | 4,594,500 |
| 14 Feb 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,733,700 |
| 13 Feb 2024 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1,237,400 |
| 09 Feb 2024 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 1,129,600 |
| 08 Feb 2024 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,403,100 |
| 07 Feb 2024 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 2,201,100 |
| 06 Feb 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 451,700 |
| 05 Feb 2024 | 148.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,246,900 |
| 02 Feb 2024 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,139,400 |
| 01 Feb 2024 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1,258,800 |
| 31 Jan 2024 | 150.00 | 151.00 | 146.00 | 148.00 | 148.00 | 2,237,600 |
| 30 Jan 2024 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 1,249,500 |
| 29 Jan 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1,007,000 |
| 26 Jan 2024 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | 1,366,200 |
| 25 Jan 2024 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1,062,600 |
| 24 Jan 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 619,600 |
| 23 Jan 2024 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 1,038,700 |
| 22 Jan 2024 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1,180,000 |
| 19 Jan 2024 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 1,534,400 |
| 18 Jan 2024 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 2,287,700 |
| 17 Jan 2024 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 1,959,600 |
| 16 Jan 2024 | 163.00 | 166.00 | 159.00 | 159.00 | 159.00 | 972,300 |
| 15 Jan 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 268,100 |
| 12 Jan 2024 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 737,900 |
| 11 Jan 2024 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 907,500 |
| 10 Jan 2024 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1,687,900 |
| 09 Jan 2024 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 838,800 |
| 05 Jan 2024 | 163.00 | 164.00 | 159.00 | 159.00 | 159.00 | 1,591,100 |
| 04 Jan 2024 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1,456,600 |
| 29 Dec 2023 | 165.00 | 169.00 | 162.00 | 164.00 | 164.00 | 1,267,000 |
| 28 Dec 2023 | 162.00 | 167.00 | 159.00 | 165.00 | 165.00 | 1,404,000 |
| 27 Dec 2023 | 156.00 | 163.00 | 156.00 | 163.00 | 163.00 | 2,156,900 |
| 26 Dec 2023 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 1,018,000 |
| 25 Dec 2023 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1,061,000 |
| 22 Dec 2023 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,229,300 |
| 21 Dec 2023 | 162.00 | 163.00 | 155.00 | 156.00 | 156.00 | 2,092,300 |
| 20 Dec 2023 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1,449,300 |
| 19 Dec 2023 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 2,132,400 |
| 18 Dec 2023 | 169.00 | 170.00 | 163.00 | 165.00 | 165.00 | 2,235,700 |
| 15 Dec 2023 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1,269,200 |
| 14 Dec 2023 | 175.00 | 179.00 | 171.00 | 172.00 | 172.00 | 1,525,100 |
| 13 Dec 2023 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 1,113,900 |
| 12 Dec 2023 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 1,423,500 |
| 11 Dec 2023 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 852,100 |
| 08 Dec 2023 | 179.00 | 183.00 | 176.00 | 177.00 | 177.00 | 1,390,400 |
| 07 Dec 2023 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 1,665,500 |
| 06 Dec 2023 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 1,054,300 |
| 05 Dec 2023 | 183.00 | 184.00 | 179.00 | 179.00 | 179.00 | 804,200 |
| 04 Dec 2023 | 180.00 | 186.00 | 180.00 | 182.00 | 182.00 | 1,291,600 |
| 01 Dec 2023 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 1,267,400 |
| 30 Nov 2023 | 187.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2,165,900 |
| 29 Nov 2023 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 4,023,000 |
| 28 Nov 2023 | 172.00 | 183.00 | 172.00 | 182.00 | 182.00 | 3,057,000 |
| 27 Nov 2023 | 170.00 | 175.00 | 169.00 | 171.00 | 171.00 | 1,373,300 |
| 24 Nov 2023 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,300,800 |
| 22 Nov 2023 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1,987,000 |
| 21 Nov 2023 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 924,800 |
| *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.