UK markets open in 6 hours 50 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,328.20 -10.20 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,632.72 -1,828.32 (-3.42%)
Yahoo Japan Corporation (YAHOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 54,600 |
| 23 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 22 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,500 |
| 19 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 17 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 100 |
| 16 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 8,400 |
| 15 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 12 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 11 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 10 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 09 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,000 |
| 08 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 800 |
| 05 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 04 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
| 03 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 02 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 01 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 28 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 28 Mar 2024 | 0.037 Dividend | |||||
| 27 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5430 | - |
| 26 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5430 | 100 |
| 25 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5430 | 300 |
| 22 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 21 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 20 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 19 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 18 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 15 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 14 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 13 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 12 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 11 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 08 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 07 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | - |
| 06 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5726 | 100 |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 04 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 01 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 29 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 27 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | 21,600 |
| 26 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 23 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | - |
| 22 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6613 | 1,000 |
| 21 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6416 | - |
| 20 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6416 | - |
| 16 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6416 | 2,000 |
| 15 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6416 | 100 |
| 14 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | 700 |
| 13 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 12 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 09 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | 100 |
| 08 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9570 | - |
| 07 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9570 | 100 |
| 06 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | 21,900 |
| 05 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | - |
| 02 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | - |
| 01 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | - |
| 31 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | - |
| 30 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | - |
| 29 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0063 | 100 |
| 26 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 25 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 24 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 23 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 22 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 18 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | - |
| 17 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1443 | 200 |
| 16 Jan 2024 | 3.2160 | 3.2900 | 3.2160 | 3.2900 | 3.2428 | 500 |
| 12 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3020 | 800 |
| 11 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3020 | - |
| 10 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3020 | 2,100 |
| 09 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3020 | 100 |
| 08 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3710 | - |
| 05 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3710 | - |
| 04 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3710 | - |
| 03 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3710 | - |
| 02 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3710 | 100 |
| 29 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4005 | - |
| 28 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4005 | - |
| 27 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4005 | 100 |
| 26 Dec 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4300 | 3.3808 | 100 |
| 22 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1541 | - |
| 21 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1541 | 200 |
| 20 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1344 | - |
| 19 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1344 | 100 |
| 18 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1837 | - |
| 15 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1837 | - |
| 14 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1837 | 100 |
| 13 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2034 | 100 |
| 12 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 11 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 08 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 07 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 06 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 05 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 04 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| 01 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8288 | - |
| *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.