UK markets open in 1 hour 59 minutes
NIKKEI 225
39,642.08 +468.93 (+1.20%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.23 +0.40 (+0.49%) GOLD FUTURES
2,328.30 -2.50 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,645.87 +294.10 (+0.61%)
Alue Co.,Ltd. (7043.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 803.00 | 804.00 | 789.00 | 804.00 | 804.00 | 1,600 |
| 24 Jun 2024 | 783.00 | 805.00 | 783.00 | 803.00 | 803.00 | 3,300 |
| 21 Jun 2024 | 800.00 | 801.00 | 772.00 | 798.00 | 798.00 | 4,000 |
| 20 Jun 2024 | 785.00 | 800.00 | 785.00 | 799.00 | 799.00 | 1,700 |
| 19 Jun 2024 | 779.00 | 795.00 | 752.00 | 793.00 | 793.00 | 11,900 |
| 18 Jun 2024 | 786.00 | 804.00 | 786.00 | 801.00 | 801.00 | 1,800 |
| 17 Jun 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| 14 Jun 2024 | 771.00 | 801.00 | 771.00 | 801.00 | 801.00 | 2,700 |
| 13 Jun 2024 | 798.00 | 801.00 | 792.00 | 801.00 | 801.00 | 1,600 |
| 12 Jun 2024 | 793.00 | 803.00 | 793.00 | 801.00 | 801.00 | 1,700 |
| 11 Jun 2024 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 600 |
| 10 Jun 2024 | 800.00 | 814.00 | 781.00 | 799.00 | 799.00 | 3,700 |
| 07 Jun 2024 | 802.00 | 802.00 | 801.00 | 801.00 | 801.00 | 500 |
| 06 Jun 2024 | 791.00 | 803.00 | 791.00 | 803.00 | 803.00 | 4,600 |
| 05 Jun 2024 | 802.00 | 804.00 | 802.00 | 804.00 | 804.00 | 400 |
| 04 Jun 2024 | 795.00 | 799.00 | 795.00 | 799.00 | 799.00 | 800 |
| 03 Jun 2024 | 780.00 | 795.00 | 771.00 | 795.00 | 795.00 | 1,900 |
| 31 May 2024 | 798.00 | 798.00 | 784.00 | 795.00 | 795.00 | 3,600 |
| 30 May 2024 | 801.00 | 801.00 | 781.00 | 800.00 | 800.00 | 1,900 |
| 29 May 2024 | 801.00 | 802.00 | 801.00 | 801.00 | 801.00 | 1,400 |
| 28 May 2024 | 786.00 | 793.00 | 778.00 | 793.00 | 793.00 | 2,100 |
| 27 May 2024 | 797.00 | 804.00 | 783.00 | 783.00 | 783.00 | 1,100 |
| 24 May 2024 | 792.00 | 808.00 | 792.00 | 806.00 | 806.00 | 2,300 |
| 23 May 2024 | 787.00 | 800.00 | 787.00 | 800.00 | 800.00 | 2,800 |
| 22 May 2024 | 775.00 | 809.00 | 775.00 | 802.00 | 802.00 | 6,400 |
| 21 May 2024 | 792.00 | 809.00 | 786.00 | 804.00 | 804.00 | 3,700 |
| 20 May 2024 | 768.00 | 812.00 | 760.00 | 807.00 | 807.00 | 8,300 |
| 17 May 2024 | 786.00 | 798.00 | 760.00 | 798.00 | 798.00 | 5,300 |
| 16 May 2024 | 812.00 | 817.00 | 760.00 | 796.00 | 796.00 | 5,100 |
| 15 May 2024 | 817.00 | 820.00 | 799.00 | 814.00 | 814.00 | 6,800 |
| 14 May 2024 | 818.00 | 818.00 | 817.00 | 817.00 | 817.00 | 200 |
| 13 May 2024 | 819.00 | 819.00 | 800.00 | 818.00 | 818.00 | 2,700 |
| 10 May 2024 | 816.00 | 824.00 | 814.00 | 821.00 | 821.00 | 1,000 |
| 09 May 2024 | 823.00 | 825.00 | 812.00 | 825.00 | 825.00 | 1,200 |
| 08 May 2024 | 853.00 | 853.00 | 779.00 | 823.00 | 823.00 | 27,700 |
| 07 May 2024 | 867.00 | 879.00 | 850.00 | 879.00 | 879.00 | 4,100 |
| 02 May 2024 | 872.00 | 873.00 | 844.00 | 867.00 | 867.00 | 7,200 |
| 01 May 2024 | 884.00 | 884.00 | 852.00 | 877.00 | 877.00 | 4,100 |
| 30 Apr 2024 | 892.00 | 892.00 | 858.00 | 879.00 | 879.00 | 4,900 |
| 26 Apr 2024 | 877.00 | 877.00 | 847.00 | 872.00 | 872.00 | 7,700 |
| 25 Apr 2024 | 894.00 | 894.00 | 876.00 | 877.00 | 877.00 | 12,900 |
| 24 Apr 2024 | 890.00 | 909.00 | 888.00 | 907.00 | 907.00 | 12,200 |
| 23 Apr 2024 | 898.00 | 909.00 | 883.00 | 903.00 | 903.00 | 10,900 |
| 22 Apr 2024 | 899.00 | 902.00 | 879.00 | 902.00 | 902.00 | 7,200 |
| 19 Apr 2024 | 850.00 | 906.00 | 850.00 | 906.00 | 906.00 | 9,800 |
| 18 Apr 2024 | 891.00 | 900.00 | 889.00 | 894.00 | 894.00 | 1,700 |
| 17 Apr 2024 | 888.00 | 910.00 | 875.00 | 897.00 | 897.00 | 16,800 |
| 16 Apr 2024 | 883.00 | 908.00 | 883.00 | 903.00 | 903.00 | 15,800 |
| 15 Apr 2024 | 883.00 | 906.00 | 883.00 | 905.00 | 905.00 | 6,800 |
| 12 Apr 2024 | 883.00 | 913.00 | 883.00 | 911.00 | 911.00 | 19,900 |
| 11 Apr 2024 | 898.00 | 916.00 | 879.00 | 913.00 | 913.00 | 15,200 |
| 10 Apr 2024 | 885.00 | 914.00 | 885.00 | 913.00 | 913.00 | 16,500 |
| 09 Apr 2024 | 885.00 | 904.00 | 885.00 | 900.00 | 900.00 | 9,200 |
| 08 Apr 2024 | 877.00 | 895.00 | 871.00 | 895.00 | 895.00 | 8,700 |
| 05 Apr 2024 | 838.00 | 887.00 | 838.00 | 886.00 | 886.00 | 11,400 |
| 04 Apr 2024 | 821.00 | 855.00 | 821.00 | 853.00 | 853.00 | 6,100 |
| 03 Apr 2024 | 849.00 | 854.00 | 823.00 | 836.00 | 836.00 | 4,600 |
| 02 Apr 2024 | 840.00 | 857.00 | 830.00 | 849.00 | 849.00 | 4,200 |
| 01 Apr 2024 | 836.00 | 865.00 | 833.00 | 842.00 | 842.00 | 2,600 |
| 29 Mar 2024 | 831.00 | 833.00 | 799.00 | 833.00 | 833.00 | 10,900 |
| 28 Mar 2024 | 849.00 | 858.00 | 829.00 | 831.00 | 831.00 | 6,700 |
| 27 Mar 2024 | 867.00 | 867.00 | 840.00 | 859.00 | 859.00 | 4,400 |
| 26 Mar 2024 | 889.00 | 909.00 | 858.00 | 864.00 | 864.00 | 29,000 |
| 25 Mar 2024 | 889.00 | 906.00 | 884.00 | 906.00 | 906.00 | 24,700 |
| 22 Mar 2024 | 880.00 | 889.00 | 868.00 | 885.00 | 885.00 | 27,500 |
| 21 Mar 2024 | 842.00 | 870.00 | 836.00 | 870.00 | 870.00 | 25,300 |
| 19 Mar 2024 | 821.00 | 833.00 | 816.00 | 830.00 | 830.00 | 16,300 |
| 18 Mar 2024 | 805.00 | 822.00 | 792.00 | 817.00 | 817.00 | 27,700 |
| 15 Mar 2024 | 773.00 | 806.00 | 772.00 | 802.00 | 802.00 | 21,100 |
| 14 Mar 2024 | 767.00 | 773.00 | 759.00 | 773.00 | 773.00 | 9,600 |
| 13 Mar 2024 | 783.00 | 802.00 | 753.00 | 762.00 | 762.00 | 46,400 |
| 12 Mar 2024 | 769.00 | 788.00 | 751.00 | 783.00 | 783.00 | 18,200 |
| 11 Mar 2024 | 772.00 | 785.00 | 747.00 | 764.00 | 764.00 | 18,600 |
| 08 Mar 2024 | 801.00 | 808.00 | 770.00 | 783.00 | 783.00 | 8,100 |
| 07 Mar 2024 | 830.00 | 834.00 | 790.00 | 801.00 | 801.00 | 22,900 |
| 06 Mar 2024 | 852.00 | 865.00 | 820.00 | 820.00 | 820.00 | 41,900 |
| 05 Mar 2024 | 849.00 | 879.00 | 835.00 | 835.00 | 835.00 | 94,100 |
| 04 Mar 2024 | 839.00 | 847.00 | 817.00 | 829.00 | 829.00 | 25,300 |
| 01 Mar 2024 | 817.00 | 856.00 | 817.00 | 853.00 | 853.00 | 74,800 |
| 29 Feb 2024 | 821.00 | 834.00 | 801.00 | 814.00 | 814.00 | 21,700 |
| 28 Feb 2024 | 835.00 | 845.00 | 814.00 | 821.00 | 821.00 | 25,900 |
| 27 Feb 2024 | 858.00 | 870.00 | 830.00 | 850.00 | 850.00 | 37,600 |
| 26 Feb 2024 | 860.00 | 878.00 | 841.00 | 847.00 | 847.00 | 47,300 |
| 22 Feb 2024 | 925.00 | 925.00 | 843.00 | 856.00 | 856.00 | 84,900 |
| 21 Feb 2024 | 863.00 | 939.00 | 863.00 | 935.00 | 935.00 | 141,700 |
| 20 Feb 2024 | 857.00 | 882.00 | 850.00 | 866.00 | 866.00 | 31,800 |
| 19 Feb 2024 | 884.00 | 904.00 | 856.00 | 856.00 | 856.00 | 50,300 |
| 16 Feb 2024 | 912.00 | 912.00 | 864.00 | 869.00 | 869.00 | 29,800 |
| 15 Feb 2024 | 891.00 | 913.00 | 870.00 | 900.00 | 900.00 | 100,100 |
| 14 Feb 2024 | 1,020.00 | 1,054.00 | 893.00 | 896.00 | 896.00 | 510,100 |
| 13 Feb 2024 | 861.00 | 991.00 | 836.00 | 991.00 | 991.00 | 501,100 |
| 09 Feb 2024 | 912.00 | 946.00 | 841.00 | 841.00 | 841.00 | 99,300 |
| 08 Feb 2024 | 952.00 | 1,025.00 | 912.00 | 936.00 | 936.00 | 339,800 |
| 07 Feb 2024 | 950.00 | 962.00 | 887.00 | 907.00 | 907.00 | 110,600 |
| 06 Feb 2024 | 994.00 | 1,074.00 | 950.00 | 951.00 | 951.00 | 331,600 |
| 05 Feb 2024 | 1,021.00 | 1,119.00 | 979.00 | 979.00 | 979.00 | 1,042,700 |
| 02 Feb 2024 | 1,030.00 | 1,060.00 | 956.00 | 974.00 | 974.00 | 433,000 |
| 01 Feb 2024 | 908.00 | 1,058.00 | 900.00 | 1,049.00 | 1,049.00 | 1,385,300 |
| 31 Jan 2024 | 960.00 | 1,009.00 | 887.00 | 908.00 | 908.00 | 183,000 |
| 30 Jan 2024 | 1,085.00 | 1,140.00 | 944.00 | 987.00 | 987.00 | 1,152,500 |
| *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.