UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.91 -0.45 (-0.54%) GOLD FUTURES
2,336.10 -6.00 (-0.26%) DOW
38,469.61 -34.08 (-0.09%) Bitcoin GBP
51,961.65 -1,714.84 (-3.19%)
YMIRLINK,Inc. (4372.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,303.00 | 1,303.00 | 1,281.00 | 1,289.00 | 1,289.00 | 800 |
| 23 Apr 2024 | 1,313.00 | 1,313.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1,500 |
| 22 Apr 2024 | 1,290.00 | 1,299.00 | 1,273.00 | 1,299.00 | 1,299.00 | 2,800 |
| 19 Apr 2024 | 1,295.00 | 1,295.00 | 1,255.00 | 1,294.00 | 1,294.00 | 11,500 |
| 18 Apr 2024 | 1,256.00 | 1,268.00 | 1,255.00 | 1,268.00 | 1,268.00 | 600 |
| 17 Apr 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 100 |
| 16 Apr 2024 | 1,261.00 | 1,272.00 | 1,256.00 | 1,272.00 | 1,272.00 | 1,300 |
| 15 Apr 2024 | 1,274.00 | 1,280.00 | 1,250.00 | 1,276.00 | 1,276.00 | 2,200 |
| 12 Apr 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 11 Apr 2024 | 1,271.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1,300 |
| 10 Apr 2024 | 1,290.00 | 1,291.00 | 1,274.00 | 1,282.00 | 1,282.00 | 500 |
| 09 Apr 2024 | 1,272.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 600 |
| 08 Apr 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
| 05 Apr 2024 | 1,273.00 | 1,289.00 | 1,269.00 | 1,272.00 | 1,272.00 | 1,200 |
| 04 Apr 2024 | 1,277.00 | 1,302.00 | 1,277.00 | 1,299.00 | 1,299.00 | 4,400 |
| 03 Apr 2024 | 1,263.00 | 1,292.00 | 1,261.00 | 1,277.00 | 1,277.00 | 2,700 |
| 02 Apr 2024 | 1,272.00 | 1,273.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,200 |
| 01 Apr 2024 | 1,286.00 | 1,300.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,900 |
| 29 Mar 2024 | 1,278.00 | 1,319.00 | 1,274.00 | 1,302.00 | 1,302.00 | 4,700 |
| 28 Mar 2024 | 1,274.00 | 1,279.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1,300 |
| 27 Mar 2024 | 1,275.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,261.00 | 300 |
| 26 Mar 2024 | 1,267.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | 3,200 |
| 25 Mar 2024 | 1,270.00 | 1,270.00 | 1,253.00 | 1,267.00 | 1,267.00 | 600 |
| 22 Mar 2024 | 1,262.00 | 1,275.00 | 1,262.00 | 1,270.00 | 1,270.00 | 1,100 |
| 21 Mar 2024 | 1,264.00 | 1,269.00 | 1,254.00 | 1,261.00 | 1,261.00 | 1,800 |
| 19 Mar 2024 | 1,260.00 | 1,268.00 | 1,226.00 | 1,245.00 | 1,245.00 | 2,600 |
| 18 Mar 2024 | 1,237.00 | 1,248.00 | 1,220.00 | 1,248.00 | 1,248.00 | 4,200 |
| 15 Mar 2024 | 1,218.00 | 1,250.00 | 1,217.00 | 1,237.00 | 1,237.00 | 3,600 |
| 14 Mar 2024 | 1,219.00 | 1,229.00 | 1,219.00 | 1,220.00 | 1,220.00 | 1,600 |
| 13 Mar 2024 | 1,235.00 | 1,235.00 | 1,216.00 | 1,220.00 | 1,220.00 | 2,200 |
| 12 Mar 2024 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1,800 |
| 11 Mar 2024 | 1,222.00 | 1,270.00 | 1,220.00 | 1,229.00 | 1,229.00 | 6,000 |
| 08 Mar 2024 | 1,235.00 | 1,235.00 | 1,222.00 | 1,222.00 | 1,222.00 | 700 |
| 07 Mar 2024 | 1,229.00 | 1,244.00 | 1,222.00 | 1,235.00 | 1,235.00 | 2,000 |
| 06 Mar 2024 | 1,221.00 | 1,251.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2,900 |
| 05 Mar 2024 | 1,228.00 | 1,258.00 | 1,228.00 | 1,258.00 | 1,258.00 | 3,500 |
| 04 Mar 2024 | 1,288.00 | 1,288.00 | 1,250.00 | 1,258.00 | 1,258.00 | 1,400 |
| 01 Mar 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 700 |
| 29 Feb 2024 | 1,256.00 | 1,279.00 | 1,256.00 | 1,260.00 | 1,260.00 | 700 |
| 28 Feb 2024 | 1,259.00 | 1,285.00 | 1,259.00 | 1,285.00 | 1,285.00 | 200 |
| 27 Feb 2024 | 1,289.00 | 1,296.00 | 1,266.00 | 1,286.00 | 1,286.00 | 1,800 |
| 26 Feb 2024 | 1,237.00 | 1,255.00 | 1,222.00 | 1,254.00 | 1,254.00 | 2,500 |
| 22 Feb 2024 | 1,277.00 | 1,277.00 | 1,221.00 | 1,249.00 | 1,249.00 | 2,700 |
| 21 Feb 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,800 |
| 20 Feb 2024 | 1,283.00 | 1,283.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2,500 |
| 19 Feb 2024 | 1,239.00 | 1,289.00 | 1,236.00 | 1,259.00 | 1,259.00 | 2,600 |
| 16 Feb 2024 | 1,214.00 | 1,280.00 | 1,201.00 | 1,239.00 | 1,239.00 | 11,900 |
| 15 Feb 2024 | 1,227.00 | 1,237.00 | 1,209.00 | 1,214.00 | 1,214.00 | 2,700 |
| 14 Feb 2024 | 1,201.00 | 1,249.00 | 1,180.00 | 1,227.00 | 1,227.00 | 13,500 |
| 13 Feb 2024 | 1,265.00 | 1,317.00 | 1,225.00 | 1,225.00 | 1,225.00 | 14,800 |
| 09 Feb 2024 | 1,261.00 | 1,261.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,500 |
| 08 Feb 2024 | 1,252.00 | 1,273.00 | 1,252.00 | 1,257.00 | 1,257.00 | 1,400 |
| 07 Feb 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,900 |
| 06 Feb 2024 | 1,267.00 | 1,275.00 | 1,267.00 | 1,275.00 | 1,275.00 | 500 |
| 05 Feb 2024 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1,400 |
| 02 Feb 2024 | 1,260.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,261.00 | 400 |
| 01 Feb 2024 | 1,236.00 | 1,279.00 | 1,236.00 | 1,267.00 | 1,267.00 | 2,000 |
| 31 Jan 2024 | 1,279.00 | 1,280.00 | 1,245.00 | 1,252.00 | 1,252.00 | 1,600 |
| 30 Jan 2024 | 1,271.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | 1,000 |
| 29 Jan 2024 | 1,293.00 | 1,293.00 | 1,270.00 | 1,271.00 | 1,271.00 | 1,400 |
| 26 Jan 2024 | 1,260.00 | 1,286.00 | 1,260.00 | 1,270.00 | 1,270.00 | 4,900 |
| 25 Jan 2024 | 1,233.00 | 1,266.00 | 1,233.00 | 1,260.00 | 1,260.00 | 3,800 |
| 24 Jan 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
| 23 Jan 2024 | 1,265.00 | 1,265.00 | 1,256.00 | 1,256.00 | 1,256.00 | 300 |
| 22 Jan 2024 | 1,242.00 | 1,287.00 | 1,242.00 | 1,275.00 | 1,275.00 | 5,600 |
| 19 Jan 2024 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,100 |
| 18 Jan 2024 | 1,230.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,243.00 | 2,200 |
| 17 Jan 2024 | 1,237.00 | 1,241.00 | 1,234.00 | 1,234.00 | 1,234.00 | 2,700 |
| 16 Jan 2024 | 1,258.00 | 1,258.00 | 1,242.00 | 1,244.00 | 1,244.00 | 2,600 |
| 15 Jan 2024 | 1,253.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,268.00 | 700 |
| 12 Jan 2024 | 1,310.00 | 1,310.00 | 1,251.00 | 1,253.00 | 1,253.00 | 1,400 |
| 11 Jan 2024 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 7,700 |
| 10 Jan 2024 | 1,260.00 | 1,289.00 | 1,260.00 | 1,280.00 | 1,280.00 | 4,700 |
| 09 Jan 2024 | 1,250.00 | 1,256.00 | 1,236.00 | 1,256.00 | 1,256.00 | 2,500 |
| 05 Jan 2024 | 1,234.00 | 1,241.00 | 1,230.00 | 1,234.00 | 1,234.00 | 89,000 |
| 04 Jan 2024 | 1,224.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 2,800 |
| 29 Dec 2023 | 1,227.00 | 1,227.00 | 1,202.00 | 1,219.00 | 1,219.00 | 3,000 |
| 28 Dec 2023 | 1,205.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1,100 |
| 27 Dec 2023 | 1,200.00 | 1,220.00 | 1,197.00 | 1,205.00 | 1,205.00 | 5,100 |
| 26 Dec 2023 | 1,207.00 | 1,210.00 | 1,200.00 | 1,202.00 | 1,202.00 | 2,500 |
| 25 Dec 2023 | 1,214.00 | 1,214.00 | 1,205.00 | 1,207.00 | 1,207.00 | 2,000 |
| 22 Dec 2023 | 1,210.00 | 1,225.00 | 1,208.00 | 1,214.00 | 1,214.00 | 2,100 |
| 21 Dec 2023 | 1,236.00 | 1,247.00 | 1,213.00 | 1,213.00 | 1,213.00 | 2,900 |
| 20 Dec 2023 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2,000 |
| 19 Dec 2023 | 1,230.00 | 1,245.00 | 1,227.00 | 1,245.00 | 1,245.00 | 2,700 |
| 18 Dec 2023 | 1,226.00 | 1,235.00 | 1,214.00 | 1,235.00 | 1,235.00 | 2,800 |
| 15 Dec 2023 | 1,207.00 | 1,231.00 | 1,207.00 | 1,231.00 | 1,231.00 | 3,500 |
| 14 Dec 2023 | 1,203.00 | 1,222.00 | 1,203.00 | 1,208.00 | 1,208.00 | 4,400 |
| 13 Dec 2023 | 1,202.00 | 1,203.00 | 1,198.00 | 1,203.00 | 1,203.00 | 3,300 |
| 12 Dec 2023 | 1,211.00 | 1,212.00 | 1,201.00 | 1,203.00 | 1,203.00 | 2,600 |
| 11 Dec 2023 | 1,220.00 | 1,232.00 | 1,216.00 | 1,217.00 | 1,217.00 | 4,600 |
| 08 Dec 2023 | 1,207.00 | 1,216.00 | 1,175.00 | 1,214.00 | 1,214.00 | 2,900 |
| 07 Dec 2023 | 1,203.00 | 1,210.00 | 1,203.00 | 1,207.00 | 1,207.00 | 2,800 |
| 06 Dec 2023 | 1,216.00 | 1,220.00 | 1,200.00 | 1,203.00 | 1,203.00 | 3,600 |
| 05 Dec 2023 | 1,220.00 | 1,220.00 | 1,215.00 | 1,216.00 | 1,216.00 | 1,400 |
| 04 Dec 2023 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 500 |
| 01 Dec 2023 | 1,225.00 | 1,228.00 | 1,225.00 | 1,225.00 | 1,225.00 | 400 |
| 30 Nov 2023 | 1,218.00 | 1,219.00 | 1,218.00 | 1,218.00 | 1,218.00 | 700 |
| 29 Nov 2023 | 1,230.00 | 1,230.00 | 1,222.00 | 1,224.00 | 1,224.00 | 1,100 |
| 28 Nov 2023 | 1,220.00 | 1,220.00 | 1,213.00 | 1,213.00 | 1,213.00 | 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.