UK markets open in 7 hours 49 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,302.60 -0.30 (-0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,382.91 -2,982.14 (-5.81%)
BASE,Inc. (4477.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 276.00 | 276.00 | 271.00 | 274.00 | 274.00 | 745,300 |
| 26 Apr 2024 | 267.00 | 274.00 | 266.00 | 270.00 | 270.00 | 921,200 |
| 25 Apr 2024 | 272.00 | 273.00 | 267.00 | 268.00 | 268.00 | 900,300 |
| 24 Apr 2024 | 278.00 | 283.00 | 274.00 | 274.00 | 274.00 | 1,177,100 |
| 23 Apr 2024 | 277.00 | 279.00 | 270.00 | 274.00 | 274.00 | 949,300 |
| 22 Apr 2024 | 267.00 | 276.00 | 267.00 | 275.00 | 275.00 | 1,183,100 |
| 19 Apr 2024 | 273.00 | 273.00 | 260.00 | 264.00 | 264.00 | 2,424,200 |
| 18 Apr 2024 | 267.00 | 277.00 | 267.00 | 273.00 | 273.00 | 1,627,800 |
| 17 Apr 2024 | 279.00 | 281.00 | 267.00 | 271.00 | 271.00 | 2,456,400 |
| 16 Apr 2024 | 286.00 | 287.00 | 273.00 | 281.00 | 281.00 | 3,977,800 |
| 15 Apr 2024 | 293.00 | 296.00 | 290.00 | 291.00 | 291.00 | 1,190,700 |
| 12 Apr 2024 | 298.00 | 301.00 | 295.00 | 298.00 | 298.00 | 1,083,600 |
| 11 Apr 2024 | 296.00 | 301.00 | 294.00 | 299.00 | 299.00 | 1,198,900 |
| 10 Apr 2024 | 304.00 | 309.00 | 300.00 | 300.00 | 300.00 | 1,006,900 |
| 09 Apr 2024 | 307.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,103,300 |
| 08 Apr 2024 | 298.00 | 307.00 | 297.00 | 306.00 | 306.00 | 2,225,400 |
| 05 Apr 2024 | 290.00 | 299.00 | 289.00 | 294.00 | 294.00 | 1,526,100 |
| 04 Apr 2024 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | 1,235,800 |
| 03 Apr 2024 | 299.00 | 302.00 | 294.00 | 295.00 | 295.00 | 2,711,400 |
| 02 Apr 2024 | 318.00 | 320.00 | 301.00 | 302.00 | 302.00 | 4,268,600 |
| 01 Apr 2024 | 329.00 | 329.00 | 317.00 | 317.00 | 317.00 | 2,187,200 |
| 29 Mar 2024 | 315.00 | 324.00 | 314.00 | 322.00 | 322.00 | 1,773,600 |
| 28 Mar 2024 | 317.00 | 320.00 | 314.00 | 314.00 | 314.00 | 921,800 |
| 27 Mar 2024 | 312.00 | 321.00 | 311.00 | 316.00 | 316.00 | 1,498,200 |
| 26 Mar 2024 | 319.00 | 319.00 | 311.00 | 314.00 | 314.00 | 1,524,100 |
| 25 Mar 2024 | 320.00 | 327.00 | 315.00 | 317.00 | 317.00 | 2,120,900 |
| 22 Mar 2024 | 317.00 | 324.00 | 313.00 | 320.00 | 320.00 | 2,282,100 |
| 21 Mar 2024 | 317.00 | 320.00 | 315.00 | 317.00 | 317.00 | 1,747,400 |
| 19 Mar 2024 | 317.00 | 318.00 | 306.00 | 310.00 | 310.00 | 2,872,500 |
| 18 Mar 2024 | 314.00 | 321.00 | 313.00 | 318.00 | 318.00 | 1,756,700 |
| 15 Mar 2024 | 311.00 | 314.00 | 307.00 | 310.00 | 310.00 | 1,283,700 |
| 14 Mar 2024 | 311.00 | 316.00 | 307.00 | 315.00 | 315.00 | 1,832,400 |
| 13 Mar 2024 | 321.00 | 322.00 | 311.00 | 312.00 | 312.00 | 1,543,700 |
| 12 Mar 2024 | 309.00 | 323.00 | 307.00 | 320.00 | 320.00 | 1,902,800 |
| 11 Mar 2024 | 308.00 | 313.00 | 307.00 | 309.00 | 309.00 | 2,201,700 |
| 08 Mar 2024 | 316.00 | 319.00 | 312.00 | 313.00 | 313.00 | 2,415,400 |
| 07 Mar 2024 | 332.00 | 337.00 | 315.00 | 317.00 | 317.00 | 3,607,100 |
| 06 Mar 2024 | 316.00 | 337.00 | 314.00 | 331.00 | 331.00 | 4,391,200 |
| 05 Mar 2024 | 326.00 | 330.00 | 317.00 | 318.00 | 318.00 | 3,852,500 |
| 04 Mar 2024 | 336.00 | 339.00 | 320.00 | 329.00 | 329.00 | 5,767,000 |
| 01 Mar 2024 | 333.00 | 339.00 | 327.00 | 338.00 | 338.00 | 2,940,200 |
| 29 Feb 2024 | 334.00 | 337.00 | 331.00 | 334.00 | 334.00 | 1,461,500 |
| 28 Feb 2024 | 343.00 | 350.00 | 335.00 | 336.00 | 336.00 | 2,284,400 |
| 27 Feb 2024 | 342.00 | 356.00 | 336.00 | 345.00 | 345.00 | 4,486,800 |
| 26 Feb 2024 | 323.00 | 339.00 | 319.00 | 336.00 | 336.00 | 2,783,200 |
| 22 Feb 2024 | 338.00 | 339.00 | 321.00 | 322.00 | 322.00 | 2,927,000 |
| 21 Feb 2024 | 341.00 | 341.00 | 330.00 | 334.00 | 334.00 | 2,163,800 |
| 20 Feb 2024 | 345.00 | 347.00 | 336.00 | 336.00 | 336.00 | 2,430,100 |
| 19 Feb 2024 | 336.00 | 351.00 | 329.00 | 348.00 | 348.00 | 5,057,000 |
| 16 Feb 2024 | 316.00 | 331.00 | 310.00 | 328.00 | 328.00 | 4,231,700 |
| 15 Feb 2024 | 334.00 | 334.00 | 312.00 | 312.00 | 312.00 | 4,088,700 |
| 14 Feb 2024 | 327.00 | 337.00 | 317.00 | 326.00 | 326.00 | 5,975,100 |
| 13 Feb 2024 | 347.00 | 355.00 | 332.00 | 335.00 | 335.00 | 8,962,100 |
| 09 Feb 2024 | 337.00 | 372.00 | 332.00 | 340.00 | 340.00 | 21,347,900 |
| 08 Feb 2024 | 317.00 | 326.00 | 309.00 | 321.00 | 321.00 | 6,067,100 |
| 07 Feb 2024 | 320.00 | 321.00 | 312.00 | 319.00 | 319.00 | 3,789,700 |
| 06 Feb 2024 | 313.00 | 325.00 | 311.00 | 320.00 | 320.00 | 3,774,400 |
| 05 Feb 2024 | 312.00 | 319.00 | 307.00 | 314.00 | 314.00 | 3,311,800 |
| 02 Feb 2024 | 300.00 | 311.00 | 296.00 | 310.00 | 310.00 | 3,119,400 |
| 01 Feb 2024 | 296.00 | 303.00 | 294.00 | 302.00 | 302.00 | 3,694,400 |
| 31 Jan 2024 | 308.00 | 308.00 | 293.00 | 296.00 | 296.00 | 7,749,100 |
| 30 Jan 2024 | 304.00 | 320.00 | 303.00 | 315.00 | 315.00 | 6,619,800 |
| 29 Jan 2024 | 303.00 | 304.00 | 293.00 | 298.00 | 298.00 | 3,566,800 |
| 26 Jan 2024 | 294.00 | 307.00 | 294.00 | 302.00 | 302.00 | 3,555,800 |
| 25 Jan 2024 | 295.00 | 298.00 | 287.00 | 296.00 | 296.00 | 2,551,900 |
| 24 Jan 2024 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1,286,000 |
| 23 Jan 2024 | 295.00 | 299.00 | 292.00 | 293.00 | 293.00 | 2,577,500 |
| 22 Jan 2024 | 288.00 | 297.00 | 282.00 | 294.00 | 294.00 | 2,763,900 |
| 19 Jan 2024 | 285.00 | 290.00 | 283.00 | 286.00 | 286.00 | 1,701,700 |
| 18 Jan 2024 | 286.00 | 288.00 | 281.00 | 284.00 | 284.00 | 3,038,100 |
| 17 Jan 2024 | 292.00 | 295.00 | 283.00 | 285.00 | 285.00 | 5,094,800 |
| 16 Jan 2024 | 291.00 | 307.00 | 291.00 | 295.00 | 295.00 | 4,321,400 |
| 15 Jan 2024 | 298.00 | 298.00 | 287.00 | 289.00 | 289.00 | 1,673,100 |
| 12 Jan 2024 | 275.00 | 293.00 | 274.00 | 292.00 | 292.00 | 8,285,200 |
| 11 Jan 2024 | 269.00 | 271.00 | 264.00 | 270.00 | 270.00 | 3,338,300 |
| 10 Jan 2024 | 267.00 | 282.00 | 265.00 | 269.00 | 269.00 | 7,281,400 |
| 09 Jan 2024 | 248.00 | 269.00 | 248.00 | 267.00 | 267.00 | 5,689,700 |
| 05 Jan 2024 | 248.00 | 250.00 | 245.00 | 249.00 | 249.00 | 1,880,100 |
| 04 Jan 2024 | 238.00 | 251.00 | 237.00 | 250.00 | 250.00 | 1,981,800 |
| 29 Dec 2023 | 241.00 | 248.00 | 241.00 | 244.00 | 244.00 | 3,319,500 |
| 28 Dec 2023 | 231.00 | 243.00 | 228.00 | 243.00 | 243.00 | 3,992,800 |
| 27 Dec 2023 | 224.00 | 231.00 | 224.00 | 229.00 | 229.00 | 3,094,700 |
| 26 Dec 2023 | 224.00 | 227.00 | 222.00 | 224.00 | 224.00 | 2,369,600 |
| 25 Dec 2023 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | 1,968,000 |
| 22 Dec 2023 | 228.00 | 232.00 | 226.00 | 227.00 | 227.00 | 1,881,300 |
| 21 Dec 2023 | 229.00 | 231.00 | 225.00 | 227.00 | 227.00 | 2,544,000 |
| 20 Dec 2023 | 235.00 | 240.00 | 232.00 | 232.00 | 232.00 | 3,101,300 |
| 19 Dec 2023 | 230.00 | 234.00 | 227.00 | 234.00 | 234.00 | 2,534,000 |
| 18 Dec 2023 | 232.00 | 233.00 | 227.00 | 230.00 | 230.00 | 4,672,400 |
| 15 Dec 2023 | 236.00 | 239.00 | 232.00 | 234.00 | 234.00 | 4,665,100 |
| 14 Dec 2023 | 247.00 | 251.00 | 237.00 | 238.00 | 238.00 | 5,653,400 |
| 13 Dec 2023 | 245.00 | 247.00 | 239.00 | 243.00 | 243.00 | 3,985,100 |
| 12 Dec 2023 | 254.00 | 255.00 | 243.00 | 246.00 | 246.00 | 4,044,500 |
| 11 Dec 2023 | 248.00 | 260.00 | 248.00 | 253.00 | 253.00 | 3,439,400 |
| 08 Dec 2023 | 249.00 | 253.00 | 246.00 | 246.00 | 246.00 | 1,873,300 |
| 07 Dec 2023 | 256.00 | 256.00 | 246.00 | 251.00 | 251.00 | 2,512,900 |
| 06 Dec 2023 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1,677,500 |
| 05 Dec 2023 | 257.00 | 262.00 | 252.00 | 252.00 | 252.00 | 3,170,000 |
| 04 Dec 2023 | 251.00 | 262.00 | 250.00 | 260.00 | 260.00 | 5,658,700 |
| 01 Dec 2023 | 244.00 | 248.00 | 241.00 | 247.00 | 247.00 | 2,708,900 |
| *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.