UK markets open in 6 hours 17 minutes
NIKKEI 225
38,903.63 +413.46 (+1.07%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.53 +0.46 (+0.62%) GOLD FUTURES
2,374.50 -1.00 (-0.04%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,512.57 +181.35 (+0.33%)
HORIBA, Ltd. (6856.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:22AM JST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 12,390.00 | 12,390.00 | 12,150.00 | 12,195.00 | 12,195.00 | 29,500 |
| 05 Jun 2024 | 12,240.00 | 12,305.00 | 12,090.00 | 12,160.00 | 12,160.00 | 185,300 |
| 04 Jun 2024 | 12,675.00 | 12,745.00 | 12,300.00 | 12,360.00 | 12,360.00 | 236,800 |
| 03 Jun 2024 | 12,740.00 | 12,845.00 | 12,590.00 | 12,790.00 | 12,790.00 | 330,800 |
| 31 May 2024 | 12,095.00 | 12,510.00 | 12,050.00 | 12,480.00 | 12,480.00 | 484,100 |
| 30 May 2024 | 12,025.00 | 12,310.00 | 11,925.00 | 12,220.00 | 12,220.00 | 468,500 |
| 29 May 2024 | 12,175.00 | 12,915.00 | 12,165.00 | 12,450.00 | 12,450.00 | 543,800 |
| 28 May 2024 | 13,150.00 | 13,215.00 | 13,020.00 | 13,065.00 | 13,065.00 | 197,500 |
| 27 May 2024 | 12,945.00 | 13,245.00 | 12,850.00 | 13,155.00 | 13,155.00 | 250,200 |
| 24 May 2024 | 13,080.00 | 13,135.00 | 12,905.00 | 12,995.00 | 12,995.00 | 284,300 |
| 23 May 2024 | 13,320.00 | 13,320.00 | 12,975.00 | 13,195.00 | 13,195.00 | 292,700 |
| 22 May 2024 | 13,440.00 | 13,440.00 | 13,075.00 | 13,145.00 | 13,145.00 | 333,200 |
| 21 May 2024 | 13,960.00 | 14,130.00 | 13,530.00 | 13,640.00 | 13,640.00 | 264,400 |
| 20 May 2024 | 13,680.00 | 13,870.00 | 13,430.00 | 13,825.00 | 13,825.00 | 206,300 |
| 17 May 2024 | 13,580.00 | 13,815.00 | 13,435.00 | 13,690.00 | 13,690.00 | 256,000 |
| 16 May 2024 | 13,240.00 | 13,735.00 | 13,045.00 | 13,735.00 | 13,735.00 | 557,400 |
| 15 May 2024 | 13,650.00 | 14,525.00 | 13,000.00 | 13,035.00 | 13,035.00 | 965,100 |
| 14 May 2024 | 16,175.00 | 16,225.00 | 15,415.00 | 15,650.00 | 15,650.00 | 340,400 |
| 13 May 2024 | 15,650.00 | 16,115.00 | 15,600.00 | 16,080.00 | 16,080.00 | 234,100 |
| 10 May 2024 | 15,715.00 | 15,940.00 | 15,515.00 | 15,640.00 | 15,640.00 | 220,100 |
| 09 May 2024 | 15,595.00 | 16,180.00 | 15,555.00 | 15,735.00 | 15,735.00 | 277,900 |
| 08 May 2024 | 15,500.00 | 15,575.00 | 15,210.00 | 15,510.00 | 15,510.00 | 160,400 |
| 07 May 2024 | 15,510.00 | 15,615.00 | 15,320.00 | 15,500.00 | 15,500.00 | 186,800 |
| 02 May 2024 | 15,250.00 | 15,335.00 | 15,060.00 | 15,285.00 | 15,285.00 | 99,500 |
| 01 May 2024 | 15,265.00 | 15,460.00 | 15,125.00 | 15,250.00 | 15,250.00 | 133,300 |
| 30 Apr 2024 | 15,085.00 | 15,500.00 | 14,805.00 | 15,500.00 | 15,500.00 | 323,700 |
| 26 Apr 2024 | 14,690.00 | 14,850.00 | 14,470.00 | 14,785.00 | 14,785.00 | 177,000 |
| 25 Apr 2024 | 14,800.00 | 14,960.00 | 14,415.00 | 14,510.00 | 14,510.00 | 245,300 |
| 24 Apr 2024 | 14,650.00 | 15,075.00 | 14,520.00 | 15,015.00 | 15,015.00 | 277,400 |
| 23 Apr 2024 | 14,635.00 | 14,780.00 | 14,185.00 | 14,350.00 | 14,350.00 | 172,800 |
| 22 Apr 2024 | 14,200.00 | 14,395.00 | 13,970.00 | 14,335.00 | 14,335.00 | 310,100 |
| 19 Apr 2024 | 14,860.00 | 14,925.00 | 14,130.00 | 14,315.00 | 14,315.00 | 431,500 |
| 18 Apr 2024 | 14,870.00 | 15,385.00 | 14,535.00 | 15,320.00 | 15,320.00 | 377,700 |
| 17 Apr 2024 | 15,350.00 | 15,490.00 | 14,885.00 | 15,270.00 | 15,270.00 | 395,600 |
| 16 Apr 2024 | 15,735.00 | 16,055.00 | 15,365.00 | 15,535.00 | 15,535.00 | 440,100 |
| 15 Apr 2024 | 15,665.00 | 15,925.00 | 15,495.00 | 15,925.00 | 15,925.00 | 208,800 |
| 12 Apr 2024 | 15,800.00 | 16,160.00 | 15,795.00 | 16,015.00 | 16,015.00 | 384,100 |
| 11 Apr 2024 | 15,415.00 | 15,785.00 | 15,350.00 | 15,680.00 | 15,680.00 | 146,600 |
| 10 Apr 2024 | 15,350.00 | 15,710.00 | 15,315.00 | 15,620.00 | 15,620.00 | 250,500 |
| 09 Apr 2024 | 14,980.00 | 15,255.00 | 14,965.00 | 15,255.00 | 15,255.00 | 211,400 |
| 08 Apr 2024 | 14,950.00 | 15,075.00 | 14,680.00 | 14,885.00 | 14,885.00 | 250,200 |
| 05 Apr 2024 | 15,350.00 | 15,405.00 | 14,790.00 | 14,830.00 | 14,830.00 | 265,400 |
| 04 Apr 2024 | 15,480.00 | 15,790.00 | 15,420.00 | 15,715.00 | 15,715.00 | 189,100 |
| 03 Apr 2024 | 15,025.00 | 15,400.00 | 14,930.00 | 15,245.00 | 15,245.00 | 238,500 |
| 02 Apr 2024 | 15,550.00 | 15,715.00 | 15,375.00 | 15,615.00 | 15,615.00 | 202,700 |
| 01 Apr 2024 | 15,960.00 | 16,000.00 | 15,285.00 | 15,300.00 | 15,300.00 | 195,900 |
| 29 Mar 2024 | 15,895.00 | 16,010.00 | 15,660.00 | 15,990.00 | 15,990.00 | 143,400 |
| 28 Mar 2024 | 15,830.00 | 15,995.00 | 15,565.00 | 15,635.00 | 15,635.00 | 199,000 |
| 27 Mar 2024 | 16,000.00 | 16,180.00 | 15,805.00 | 16,065.00 | 16,065.00 | 196,800 |
| 26 Mar 2024 | 15,600.00 | 15,940.00 | 15,535.00 | 15,920.00 | 15,920.00 | 143,600 |
| 25 Mar 2024 | 15,895.00 | 15,925.00 | 15,595.00 | 15,655.00 | 15,655.00 | 183,600 |
| 22 Mar 2024 | 15,850.00 | 16,095.00 | 15,610.00 | 15,830.00 | 15,830.00 | 417,500 |
| 21 Mar 2024 | 15,540.00 | 15,685.00 | 15,360.00 | 15,625.00 | 15,625.00 | 233,600 |
| 19 Mar 2024 | 15,140.00 | 15,375.00 | 15,065.00 | 15,360.00 | 15,360.00 | 354,200 |
| 18 Mar 2024 | 14,660.00 | 15,225.00 | 14,590.00 | 15,225.00 | 15,225.00 | 230,400 |
| 15 Mar 2024 | 14,605.00 | 14,680.00 | 14,385.00 | 14,660.00 | 14,660.00 | 429,500 |
| 14 Mar 2024 | 14,890.00 | 14,890.00 | 14,290.00 | 14,695.00 | 14,695.00 | 320,300 |
| 13 Mar 2024 | 15,270.00 | 15,380.00 | 14,535.00 | 14,890.00 | 14,890.00 | 436,400 |
| 12 Mar 2024 | 14,565.00 | 14,860.00 | 14,275.00 | 14,860.00 | 14,860.00 | 287,900 |
| 11 Mar 2024 | 14,700.00 | 15,020.00 | 14,540.00 | 14,760.00 | 14,760.00 | 362,200 |
| 08 Mar 2024 | 14,980.00 | 15,760.00 | 14,945.00 | 15,475.00 | 15,475.00 | 349,800 |
| 07 Mar 2024 | 15,640.00 | 15,800.00 | 15,105.00 | 15,295.00 | 15,295.00 | 324,100 |
| 06 Mar 2024 | 15,090.00 | 15,765.00 | 15,080.00 | 15,655.00 | 15,655.00 | 333,400 |
| 05 Mar 2024 | 14,905.00 | 15,390.00 | 14,865.00 | 15,375.00 | 15,375.00 | 293,500 |
| 04 Mar 2024 | 15,085.00 | 15,160.00 | 14,760.00 | 14,760.00 | 14,760.00 | 211,700 |
| 01 Mar 2024 | 14,605.00 | 14,990.00 | 14,570.00 | 14,925.00 | 14,925.00 | 196,900 |
| 29 Feb 2024 | 14,640.00 | 14,710.00 | 14,510.00 | 14,605.00 | 14,605.00 | 265,900 |
| 28 Feb 2024 | 14,440.00 | 14,575.00 | 14,360.00 | 14,465.00 | 14,465.00 | 211,300 |
| 27 Feb 2024 | 15,030.00 | 15,060.00 | 14,460.00 | 14,600.00 | 14,600.00 | 341,800 |
| 26 Feb 2024 | 14,405.00 | 14,895.00 | 14,385.00 | 14,830.00 | 14,830.00 | 297,500 |
| 22 Feb 2024 | 14,220.00 | 14,750.00 | 14,025.00 | 14,705.00 | 14,705.00 | 446,400 |
| 21 Feb 2024 | 13,800.00 | 14,125.00 | 13,725.00 | 13,965.00 | 13,965.00 | 297,600 |
| 20 Feb 2024 | 14,160.00 | 14,350.00 | 13,865.00 | 13,945.00 | 13,945.00 | 410,200 |
| 19 Feb 2024 | 14,250.00 | 14,345.00 | 14,000.00 | 14,130.00 | 14,130.00 | 604,800 |
| 16 Feb 2024 | 15,465.00 | 15,675.00 | 14,415.00 | 14,505.00 | 14,505.00 | 984,900 |
| 15 Feb 2024 | 15,980.00 | 15,980.00 | 15,005.00 | 15,170.00 | 15,170.00 | 898,800 |
| 14 Feb 2024 | 12,555.00 | 13,010.00 | 12,550.00 | 12,980.00 | 12,980.00 | 292,500 |
| 13 Feb 2024 | 12,560.00 | 12,860.00 | 12,500.00 | 12,855.00 | 12,855.00 | 296,700 |
| 09 Feb 2024 | 12,500.00 | 12,665.00 | 12,390.00 | 12,455.00 | 12,455.00 | 164,700 |
| 08 Feb 2024 | 12,430.00 | 12,515.00 | 12,305.00 | 12,500.00 | 12,500.00 | 176,900 |
| 07 Feb 2024 | 12,245.00 | 12,430.00 | 12,205.00 | 12,365.00 | 12,365.00 | 196,100 |
| 06 Feb 2024 | 12,330.00 | 12,520.00 | 12,275.00 | 12,355.00 | 12,355.00 | 167,100 |
| 05 Feb 2024 | 12,455.00 | 12,525.00 | 12,215.00 | 12,290.00 | 12,290.00 | 216,100 |
| 02 Feb 2024 | 12,045.00 | 12,360.00 | 12,025.00 | 12,295.00 | 12,295.00 | 190,500 |
| 01 Feb 2024 | 11,775.00 | 12,185.00 | 11,760.00 | 12,140.00 | 12,140.00 | 212,400 |
| 31 Jan 2024 | 11,710.00 | 11,985.00 | 11,685.00 | 11,970.00 | 11,970.00 | 142,000 |
| 30 Jan 2024 | 11,930.00 | 12,010.00 | 11,855.00 | 11,885.00 | 11,885.00 | 120,600 |
| 29 Jan 2024 | 11,600.00 | 11,775.00 | 11,550.00 | 11,775.00 | 11,775.00 | 214,900 |
| 26 Jan 2024 | 11,910.00 | 12,140.00 | 11,750.00 | 11,785.00 | 11,785.00 | 348,900 |
| 25 Jan 2024 | 12,020.00 | 12,195.00 | 11,885.00 | 12,185.00 | 12,185.00 | 316,600 |
| 24 Jan 2024 | 12,170.00 | 12,240.00 | 11,910.00 | 11,965.00 | 11,965.00 | 378,800 |
| 23 Jan 2024 | 12,540.00 | 12,550.00 | 12,245.00 | 12,340.00 | 12,340.00 | 268,700 |
| 22 Jan 2024 | 12,500.00 | 12,500.00 | 12,225.00 | 12,445.00 | 12,445.00 | 240,100 |
| 19 Jan 2024 | 11,930.00 | 12,255.00 | 11,870.00 | 12,250.00 | 12,250.00 | 396,600 |
| 18 Jan 2024 | 11,430.00 | 11,695.00 | 11,430.00 | 11,655.00 | 11,655.00 | 204,300 |
| 17 Jan 2024 | 11,500.00 | 11,630.00 | 11,465.00 | 11,470.00 | 11,470.00 | 268,700 |
| 16 Jan 2024 | 11,340.00 | 11,550.00 | 11,245.00 | 11,405.00 | 11,405.00 | 134,000 |
| 15 Jan 2024 | 11,340.00 | 11,395.00 | 11,245.00 | 11,390.00 | 11,390.00 | 29,900 |
| 12 Jan 2024 | 11,300.00 | 11,410.00 | 11,270.00 | 11,375.00 | 11,375.00 | 203,700 |
| 11 Jan 2024 | 11,260.00 | 11,365.00 | 11,175.00 | 11,290.00 | 11,290.00 | 189,800 |
| *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.