WealthNavi Inc. (7342.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,441.00 | 1,485.00 | 1,441.00 | 1,479.00 | 1,479.00 | 747,600 |
| 25 Apr 2024 | 1,455.00 | 1,480.00 | 1,445.00 | 1,452.00 | 1,452.00 | 803,200 |
| 24 Apr 2024 | 1,534.00 | 1,538.00 | 1,481.00 | 1,483.00 | 1,483.00 | 1,060,800 |
| 23 Apr 2024 | 1,507.00 | 1,521.00 | 1,488.00 | 1,494.00 | 1,494.00 | 1,108,900 |
| 22 Apr 2024 | 1,440.00 | 1,474.00 | 1,440.00 | 1,470.00 | 1,470.00 | 853,500 |
| 19 Apr 2024 | 1,478.00 | 1,488.00 | 1,433.00 | 1,446.00 | 1,446.00 | 1,413,100 |
| 18 Apr 2024 | 1,427.00 | 1,513.00 | 1,425.00 | 1,485.00 | 1,485.00 | 1,475,500 |
| 17 Apr 2024 | 1,451.00 | 1,482.00 | 1,434.00 | 1,441.00 | 1,441.00 | 976,300 |
| 16 Apr 2024 | 1,422.00 | 1,479.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1,342,100 |
| 15 Apr 2024 | 1,458.00 | 1,483.00 | 1,445.00 | 1,447.00 | 1,447.00 | 1,328,900 |
| 12 Apr 2024 | 1,540.00 | 1,544.00 | 1,482.00 | 1,488.00 | 1,488.00 | 1,351,500 |
| 11 Apr 2024 | 1,535.00 | 1,543.00 | 1,517.00 | 1,533.00 | 1,533.00 | 1,000,000 |
| 10 Apr 2024 | 1,569.00 | 1,594.00 | 1,546.00 | 1,551.00 | 1,551.00 | 873,000 |
| 09 Apr 2024 | 1,600.00 | 1,606.00 | 1,563.00 | 1,577.00 | 1,577.00 | 848,400 |
| 08 Apr 2024 | 1,578.00 | 1,580.00 | 1,538.00 | 1,576.00 | 1,576.00 | 1,252,500 |
| 05 Apr 2024 | 1,572.00 | 1,591.00 | 1,535.00 | 1,583.00 | 1,583.00 | 1,479,500 |
| 04 Apr 2024 | 1,635.00 | 1,637.00 | 1,596.00 | 1,600.00 | 1,600.00 | 1,429,900 |
| 03 Apr 2024 | 1,590.00 | 1,627.00 | 1,546.00 | 1,611.00 | 1,611.00 | 1,619,500 |
| 02 Apr 2024 | 1,640.00 | 1,644.00 | 1,603.00 | 1,616.00 | 1,616.00 | 1,339,000 |
| 01 Apr 2024 | 1,760.00 | 1,763.00 | 1,624.00 | 1,635.00 | 1,635.00 | 2,714,500 |
| 29 Mar 2024 | 1,666.00 | 1,753.00 | 1,652.00 | 1,748.00 | 1,748.00 | 1,415,200 |
| 28 Mar 2024 | 1,671.00 | 1,685.00 | 1,636.00 | 1,654.00 | 1,654.00 | 1,244,100 |
| 27 Mar 2024 | 1,689.00 | 1,706.00 | 1,663.00 | 1,670.00 | 1,670.00 | 1,191,900 |
| 26 Mar 2024 | 1,744.00 | 1,768.00 | 1,683.00 | 1,690.00 | 1,690.00 | 1,766,900 |
| 25 Mar 2024 | 1,815.00 | 1,830.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,876,800 |
| 22 Mar 2024 | 1,856.00 | 1,867.00 | 1,777.00 | 1,815.00 | 1,815.00 | 1,892,300 |
| 21 Mar 2024 | 1,819.00 | 1,865.00 | 1,790.00 | 1,843.00 | 1,843.00 | 2,192,500 |
| 19 Mar 2024 | 1,809.00 | 1,816.00 | 1,766.00 | 1,795.00 | 1,795.00 | 1,518,500 |
| 18 Mar 2024 | 1,837.00 | 1,853.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1,857,700 |
| 15 Mar 2024 | 1,802.00 | 1,809.00 | 1,755.00 | 1,777.00 | 1,777.00 | 1,810,200 |
| 14 Mar 2024 | 1,860.00 | 1,890.00 | 1,817.00 | 1,829.00 | 1,829.00 | 1,778,500 |
| 13 Mar 2024 | 1,970.00 | 1,971.00 | 1,825.00 | 1,848.00 | 1,848.00 | 2,823,700 |
| 12 Mar 2024 | 1,918.00 | 1,952.00 | 1,873.00 | 1,930.00 | 1,930.00 | 2,178,500 |
| 11 Mar 2024 | 2,000.00 | 2,037.00 | 1,936.00 | 1,950.00 | 1,950.00 | 2,658,000 |
| 08 Mar 2024 | 2,101.00 | 2,127.00 | 2,040.00 | 2,046.00 | 2,046.00 | 1,910,200 |
| 07 Mar 2024 | 2,165.00 | 2,234.00 | 2,097.00 | 2,110.00 | 2,110.00 | 2,798,300 |
| 06 Mar 2024 | 2,150.00 | 2,212.00 | 2,132.00 | 2,157.00 | 2,157.00 | 2,533,700 |
| 05 Mar 2024 | 2,286.00 | 2,312.00 | 2,185.00 | 2,186.00 | 2,186.00 | 3,657,200 |
| 04 Mar 2024 | 2,288.00 | 2,420.00 | 2,268.00 | 2,315.00 | 2,315.00 | 6,305,200 |
| 01 Mar 2024 | 2,225.00 | 2,259.00 | 2,191.00 | 2,220.00 | 2,220.00 | 3,324,800 |
| 29 Feb 2024 | 2,140.00 | 2,228.00 | 2,076.00 | 2,227.00 | 2,227.00 | 3,630,400 |
| 28 Feb 2024 | 2,116.00 | 2,175.00 | 2,092.00 | 2,133.00 | 2,133.00 | 2,318,000 |
| 27 Feb 2024 | 2,185.00 | 2,229.00 | 2,121.00 | 2,149.00 | 2,149.00 | 3,140,900 |
| 26 Feb 2024 | 2,200.00 | 2,298.00 | 2,165.00 | 2,173.00 | 2,173.00 | 5,549,100 |
| 22 Feb 2024 | 2,150.00 | 2,208.00 | 2,100.00 | 2,159.00 | 2,159.00 | 5,747,500 |
| 21 Feb 2024 | 2,203.00 | 2,232.00 | 2,091.00 | 2,127.00 | 2,127.00 | 6,473,100 |
| 20 Feb 2024 | 2,319.00 | 2,378.00 | 2,203.00 | 2,246.00 | 2,246.00 | 7,730,600 |
| 19 Feb 2024 | 2,390.00 | 2,500.00 | 2,177.00 | 2,269.00 | 2,269.00 | 13,562,800 |
| 16 Feb 2024 | 1,970.00 | 2,360.00 | 1,962.00 | 2,360.00 | 2,360.00 | 14,771,700 |
| 15 Feb 2024 | 1,846.00 | 2,028.00 | 1,750.00 | 1,960.00 | 1,960.00 | 12,311,600 |
| 14 Feb 2024 | 1,873.00 | 2,050.00 | 1,827.00 | 1,966.00 | 1,966.00 | 15,622,500 |
| 13 Feb 2024 | 1,710.00 | 1,718.00 | 1,672.00 | 1,708.00 | 1,708.00 | 1,333,800 |
| 09 Feb 2024 | 1,665.00 | 1,700.00 | 1,661.00 | 1,685.00 | 1,685.00 | 1,028,800 |
| 08 Feb 2024 | 1,668.00 | 1,709.00 | 1,636.00 | 1,654.00 | 1,654.00 | 1,509,100 |
| 07 Feb 2024 | 1,637.00 | 1,664.00 | 1,622.00 | 1,657.00 | 1,657.00 | 997,700 |
| 06 Feb 2024 | 1,640.00 | 1,676.00 | 1,621.00 | 1,653.00 | 1,653.00 | 944,600 |
| 05 Feb 2024 | 1,623.00 | 1,669.00 | 1,591.00 | 1,659.00 | 1,659.00 | 1,615,900 |
| 02 Feb 2024 | 1,649.00 | 1,659.00 | 1,606.00 | 1,612.00 | 1,612.00 | 1,619,200 |
| 01 Feb 2024 | 1,675.00 | 1,696.00 | 1,632.00 | 1,638.00 | 1,638.00 | 2,509,300 |
| 31 Jan 2024 | 1,740.00 | 1,742.00 | 1,671.00 | 1,715.00 | 1,715.00 | 2,909,900 |
| 30 Jan 2024 | 1,821.00 | 1,842.00 | 1,750.00 | 1,757.00 | 1,757.00 | 2,480,600 |
| 29 Jan 2024 | 1,752.00 | 1,836.00 | 1,748.00 | 1,808.00 | 1,808.00 | 4,433,200 |
| 26 Jan 2024 | 1,795.00 | 1,815.00 | 1,732.00 | 1,739.00 | 1,739.00 | 3,269,900 |
| 25 Jan 2024 | 1,698.00 | 1,835.00 | 1,682.00 | 1,835.00 | 1,835.00 | 5,176,300 |
| 24 Jan 2024 | 1,752.00 | 1,815.00 | 1,690.00 | 1,707.00 | 1,707.00 | 5,848,700 |
| 23 Jan 2024 | 1,967.00 | 1,968.00 | 1,731.00 | 1,751.00 | 1,751.00 | 13,346,200 |
| 22 Jan 2024 | 1,772.00 | 1,865.00 | 1,745.00 | 1,859.00 | 1,859.00 | 2,989,700 |
| 19 Jan 2024 | 1,681.00 | 1,748.00 | 1,653.00 | 1,726.00 | 1,726.00 | 1,880,500 |
| 18 Jan 2024 | 1,665.00 | 1,696.00 | 1,640.00 | 1,669.00 | 1,669.00 | 1,568,200 |
| 17 Jan 2024 | 1,770.00 | 1,803.00 | 1,677.00 | 1,680.00 | 1,680.00 | 2,393,200 |
| 16 Jan 2024 | 1,821.00 | 1,860.00 | 1,731.00 | 1,760.00 | 1,760.00 | 3,163,700 |
| 15 Jan 2024 | 1,773.00 | 1,773.00 | 1,712.00 | 1,750.00 | 1,750.00 | 676,300 |
| 12 Jan 2024 | 1,760.00 | 1,789.00 | 1,691.00 | 1,730.00 | 1,730.00 | 1,830,700 |
| 11 Jan 2024 | 1,827.00 | 1,838.00 | 1,753.00 | 1,764.00 | 1,764.00 | 2,160,300 |
| 10 Jan 2024 | 1,759.00 | 1,830.00 | 1,711.00 | 1,805.00 | 1,805.00 | 2,634,700 |
| 09 Jan 2024 | 1,861.00 | 1,885.00 | 1,755.00 | 1,777.00 | 1,777.00 | 2,741,600 |
| 05 Jan 2024 | 1,982.00 | 1,982.00 | 1,851.00 | 1,860.00 | 1,860.00 | 3,569,000 |
| 04 Jan 2024 | 1,880.00 | 2,040.00 | 1,858.00 | 1,991.00 | 1,991.00 | 3,639,000 |
| 29 Dec 2023 | 1,950.00 | 2,016.00 | 1,903.00 | 1,950.00 | 1,950.00 | 5,137,500 |
| 28 Dec 2023 | 1,893.00 | 1,973.00 | 1,807.00 | 1,950.00 | 1,950.00 | 5,900,500 |
| 27 Dec 2023 | 1,835.00 | 1,961.00 | 1,766.00 | 1,933.00 | 1,933.00 | 6,954,700 |
| 26 Dec 2023 | 1,710.00 | 1,828.00 | 1,705.00 | 1,818.00 | 1,818.00 | 4,572,700 |
| 25 Dec 2023 | 1,600.00 | 1,683.00 | 1,591.00 | 1,682.00 | 1,682.00 | 1,332,900 |
| 22 Dec 2023 | 1,564.00 | 1,618.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1,387,400 |
| 21 Dec 2023 | 1,470.00 | 1,560.00 | 1,465.00 | 1,555.00 | 1,555.00 | 1,193,200 |
| 20 Dec 2023 | 1,568.00 | 1,592.00 | 1,497.00 | 1,504.00 | 1,504.00 | 1,364,100 |
| 19 Dec 2023 | 1,521.00 | 1,539.00 | 1,480.00 | 1,532.00 | 1,532.00 | 1,145,400 |
| 18 Dec 2023 | 1,500.00 | 1,530.00 | 1,475.00 | 1,528.00 | 1,528.00 | 1,058,600 |
| 15 Dec 2023 | 1,454.00 | 1,519.00 | 1,452.00 | 1,510.00 | 1,510.00 | 1,749,100 |
| 14 Dec 2023 | 1,414.00 | 1,444.00 | 1,380.00 | 1,428.00 | 1,428.00 | 1,677,800 |
| 13 Dec 2023 | 1,389.00 | 1,432.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,226,300 |
| 12 Dec 2023 | 1,432.00 | 1,489.00 | 1,394.00 | 1,401.00 | 1,401.00 | 1,749,200 |
| 11 Dec 2023 | 1,390.00 | 1,433.00 | 1,378.00 | 1,385.00 | 1,385.00 | 1,135,100 |
| 08 Dec 2023 | 1,400.00 | 1,431.00 | 1,356.00 | 1,368.00 | 1,368.00 | 1,742,700 |
| 07 Dec 2023 | 1,425.00 | 1,455.00 | 1,403.00 | 1,425.00 | 1,425.00 | 1,531,300 |
| 06 Dec 2023 | 1,527.00 | 1,528.00 | 1,432.00 | 1,436.00 | 1,436.00 | 2,631,700 |
| 05 Dec 2023 | 1,565.00 | 1,565.00 | 1,433.00 | 1,497.00 | 1,497.00 | 3,264,500 |
| 04 Dec 2023 | 1,685.00 | 1,696.00 | 1,556.00 | 1,575.00 | 1,575.00 | 2,323,700 |
| 01 Dec 2023 | 1,741.00 | 1,754.00 | 1,656.00 | 1,665.00 | 1,665.00 | 1,589,700 |
| 30 Nov 2023 | 1,654.00 | 1,733.00 | 1,653.00 | 1,724.00 | 1,724.00 | 1,794,600 |
| *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.