UK markets open in 3 hours 1 minute
NIKKEI 225
38,455.82 -381.64 (-0.98%) HANG SENG
18,499.85 +55.74 (+0.30%) CRUDE OIL
73.18 -0.07 (-0.10%) GOLD FUTURES
2,357.30 +9.90 (+0.42%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,540.67 +1,383.30 (+2.55%)
GMO AD Partners Inc. (4784.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:37PM JST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 1,800 |
| 04 Jun 2024 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 500 |
| 03 Jun 2024 | 332.00 | 332.00 | 331.00 | 332.00 | 332.00 | 1,700 |
| 31 May 2024 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | 3,200 |
| 30 May 2024 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | 2,100 |
| 29 May 2024 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | 5,300 |
| 28 May 2024 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | 8,400 |
| 27 May 2024 | 334.00 | 335.00 | 333.00 | 335.00 | 335.00 | 3,300 |
| 24 May 2024 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | 3,600 |
| 23 May 2024 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 1,200 |
| 22 May 2024 | 335.00 | 335.00 | 332.00 | 333.00 | 333.00 | 5,100 |
| 21 May 2024 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | 2,000 |
| 20 May 2024 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 3,300 |
| 17 May 2024 | 334.00 | 335.00 | 334.00 | 334.00 | 334.00 | 1,500 |
| 16 May 2024 | 336.00 | 337.00 | 334.00 | 334.00 | 334.00 | 2,100 |
| 15 May 2024 | 337.00 | 337.00 | 333.00 | 335.00 | 335.00 | 8,800 |
| 14 May 2024 | 337.00 | 337.00 | 335.00 | 336.00 | 336.00 | 3,900 |
| 13 May 2024 | 334.00 | 335.00 | 334.00 | 334.00 | 334.00 | 1,800 |
| 10 May 2024 | 333.00 | 335.00 | 331.00 | 333.00 | 333.00 | 7,300 |
| 09 May 2024 | 334.00 | 336.00 | 331.00 | 336.00 | 336.00 | 12,000 |
| 08 May 2024 | 337.00 | 340.00 | 336.00 | 337.00 | 337.00 | 9,600 |
| 07 May 2024 | 338.00 | 338.00 | 334.00 | 337.00 | 337.00 | 7,400 |
| 02 May 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 5,700 |
| 01 May 2024 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | 2,100 |
| 30 Apr 2024 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 5,800 |
| 26 Apr 2024 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | 2,200 |
| 25 Apr 2024 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | 1,100 |
| 24 Apr 2024 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | 3,000 |
| 23 Apr 2024 | 334.00 | 337.00 | 334.00 | 336.00 | 336.00 | 1,500 |
| 22 Apr 2024 | 336.00 | 337.00 | 335.00 | 337.00 | 337.00 | 900 |
| 19 Apr 2024 | 339.00 | 339.00 | 333.00 | 336.00 | 336.00 | 15,000 |
| 18 Apr 2024 | 338.00 | 339.00 | 338.00 | 339.00 | 339.00 | 1,800 |
| 17 Apr 2024 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 2,800 |
| 16 Apr 2024 | 336.00 | 338.00 | 336.00 | 337.00 | 337.00 | 1,600 |
| 15 Apr 2024 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 10,000 |
| 12 Apr 2024 | 338.00 | 340.00 | 337.00 | 340.00 | 340.00 | 5,500 |
| 11 Apr 2024 | 339.00 | 339.00 | 334.00 | 338.00 | 338.00 | 5,500 |
| 10 Apr 2024 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 3,600 |
| 09 Apr 2024 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | 3,500 |
| 08 Apr 2024 | 334.00 | 338.00 | 334.00 | 335.00 | 335.00 | 1,000 |
| 05 Apr 2024 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | 7,400 |
| 04 Apr 2024 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | 3,300 |
| 03 Apr 2024 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | 2,900 |
| 02 Apr 2024 | 338.00 | 339.00 | 334.00 | 335.00 | 335.00 | 6,600 |
| 01 Apr 2024 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | 6,900 |
| 29 Mar 2024 | 341.00 | 341.00 | 339.00 | 340.00 | 340.00 | 4,300 |
| 28 Mar 2024 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 1,700 |
| 27 Mar 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 4,400 |
| 26 Mar 2024 | 341.00 | 342.00 | 339.00 | 342.00 | 342.00 | 5,900 |
| 25 Mar 2024 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | 4,100 |
| 22 Mar 2024 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 3,900 |
| 21 Mar 2024 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | 9,100 |
| 19 Mar 2024 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | 23,000 |
| 18 Mar 2024 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 2,200 |
| 15 Mar 2024 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | 16,000 |
| 14 Mar 2024 | 334.00 | 338.00 | 334.00 | 337.00 | 337.00 | 4,300 |
| 13 Mar 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 5,400 |
| 12 Mar 2024 | 333.00 | 336.00 | 333.00 | 334.00 | 334.00 | 3,000 |
| 11 Mar 2024 | 336.00 | 337.00 | 334.00 | 334.00 | 334.00 | 7,000 |
| 08 Mar 2024 | 337.00 | 337.00 | 335.00 | 336.00 | 336.00 | 4,700 |
| 07 Mar 2024 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | 2,300 |
| 06 Mar 2024 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | 5,800 |
| 05 Mar 2024 | 339.00 | 341.00 | 338.00 | 339.00 | 339.00 | 2,700 |
| 04 Mar 2024 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 2,400 |
| 01 Mar 2024 | 344.00 | 344.00 | 341.00 | 341.00 | 341.00 | 2,400 |
| 29 Feb 2024 | 340.00 | 343.00 | 338.00 | 343.00 | 343.00 | 6,000 |
| 28 Feb 2024 | 343.00 | 343.00 | 341.00 | 343.00 | 343.00 | 4,500 |
| 27 Feb 2024 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | 11,500 |
| 26 Feb 2024 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | 4,600 |
| 22 Feb 2024 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | 7,700 |
| 21 Feb 2024 | 340.00 | 345.00 | 339.00 | 345.00 | 345.00 | 6,300 |
| 20 Feb 2024 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | 7,700 |
| 19 Feb 2024 | 335.00 | 337.00 | 333.00 | 336.00 | 336.00 | 5,500 |
| 16 Feb 2024 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | 4,600 |
| 15 Feb 2024 | 340.00 | 340.00 | 335.00 | 337.00 | 337.00 | 10,400 |
| 14 Feb 2024 | 335.00 | 337.00 | 333.00 | 337.00 | 337.00 | 7,300 |
| 13 Feb 2024 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | 12,600 |
| 09 Feb 2024 | 336.00 | 337.00 | 336.00 | 337.00 | 337.00 | 2,400 |
| 08 Feb 2024 | 336.00 | 337.00 | 334.00 | 336.00 | 336.00 | 9,500 |
| 07 Feb 2024 | 343.00 | 343.00 | 335.00 | 336.00 | 336.00 | 8,500 |
| 06 Feb 2024 | 352.00 | 352.00 | 331.00 | 343.00 | 343.00 | 30,200 |
| 05 Feb 2024 | 347.00 | 352.00 | 345.00 | 352.00 | 352.00 | 12,700 |
| 02 Feb 2024 | 345.00 | 348.00 | 344.00 | 348.00 | 348.00 | 4,100 |
| 01 Feb 2024 | 348.00 | 348.00 | 345.00 | 346.00 | 346.00 | 3,200 |
| 31 Jan 2024 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 1,400 |
| 30 Jan 2024 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | 1,100 |
| 29 Jan 2024 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | 2,300 |
| 26 Jan 2024 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 10,900 |
| 25 Jan 2024 | 346.00 | 348.00 | 344.00 | 345.00 | 345.00 | 13,000 |
| 24 Jan 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 13,300 |
| 23 Jan 2024 | 348.00 | 348.00 | 343.00 | 347.00 | 347.00 | 7,400 |
| 22 Jan 2024 | 346.00 | 350.00 | 345.00 | 347.00 | 347.00 | 5,900 |
| 19 Jan 2024 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 4,100 |
| 18 Jan 2024 | 349.00 | 351.00 | 348.00 | 348.00 | 348.00 | 8,100 |
| 17 Jan 2024 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | 8,300 |
| 16 Jan 2024 | 352.00 | 352.00 | 345.00 | 346.00 | 346.00 | 8,600 |
| 15 Jan 2024 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 8,500 |
| 12 Jan 2024 | 346.00 | 351.00 | 345.00 | 348.00 | 348.00 | 8,800 |
| 11 Jan 2024 | 343.00 | 347.00 | 342.00 | 345.00 | 345.00 | 8,800 |
| 10 Jan 2024 | 342.00 | 343.00 | 340.00 | 342.00 | 342.00 | 3,900 |
| *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.