JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 1,000 |
| 2026-10-15 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 5,277 |
| 2026-10-14 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 7,929 |
| 2026-10-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 25 |
| 2026-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2026-10-08 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 38,807 |
| 2026-10-07 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 21,733 |
| 2026-10-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,675 |
| 2026-10-05 | 5.800 | 5.950 | 5.750 | 5.900 | 5.900 | 7,964 |
| 2026-10-02 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 16,141 |
| 2026-10-01 | 5.800 | 6.000 | 5.800 | 5.950 | 5.918 | 3,935 |
| 2026-09-30 | 5.800 | 5.850 | 5.800 | 5.850 | 5.819 | 2,713 |
| 2026-09-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.769 | 5,722 |
| 2026-09-28 | 5.850 | 5.850 | 5.750 | 5.750 | 5.719 | 14,796 |
| 2026-09-25 | 5.800 | 5.850 | 5.800 | 5.800 | 5.769 | 2,483 |
| 2026-09-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.769 | 17,300 |
| 2026-09-23 | 5.850 | 5.900 | 5.800 | 5.900 | 5.868 | 13,382 |
| 2026-09-22 | 5.800 | 5.850 | 5.800 | 5.850 | 5.819 | 12,248 |
| 2026-09-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.769 | 630 |
| 2026-09-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.719 | 3,770 |
| 2026-09-17 | 5.750 | 5.850 | 5.700 | 5.700 | 5.669 | 51,944 |
| 2026-09-16 | 5.700 | 5.750 | 5.650 | 5.750 | 5.719 | 4,639 |
| 2026-09-15 | 5.650 | 5.650 | 5.600 | 5.650 | 5.620 | 2,163 |
| 2026-09-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.620 | 15 |
| 2026-09-11 | 5.650 | 5.650 | 5.600 | 5.650 | 5.620 | 23,227 |
| 2026-09-10 | 5.650 | 5.650 | 5.600 | 5.650 | 5.620 | 10,487 |
| 2026-09-09 | 5.700 | 5.700 | 5.600 | 5.700 | 5.669 | 67,258 |
| 2026-09-08 | 5.800 | 5.800 | 5.650 | 5.700 | 5.669 | 15,016 |
| 2026-09-07 | 5.750 | 5.850 | 5.750 | 5.800 | 5.769 | 7,871 |
| 2026-09-04 | 5.800 | 5.800 | 5.750 | 5.750 | 5.719 | 399 |
| 2026-09-03 | 5.750 | 5.800 | 5.750 | 5.800 | 5.769 | 3,730 |
| 2026-09-02 | 5.750 | 5.800 | 5.750 | 5.750 | 5.719 | 12,342 |
| 2026-09-01 | 5.750 | 5.800 | 5.700 | 5.800 | 5.769 | 56,135 |
| 2026-08-31 | 5.750 | 5.750 | 5.650 | 5.750 | 5.719 | 11,503 |
| 2026-08-28 | 5.750 | 5.750 | 5.700 | 5.750 | 5.719 | 2,216 |
| 2026-08-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.669 | 4,488 |
| 2026-08-26 | 5.700 | 5.700 | 5.600 | 5.700 | 5.669 | 777 |
| 2026-08-25 | 5.750 | 5.750 | 5.700 | 5.700 | 5.669 | 6,079 |
| 2026-08-24 | 5.750 | 5.750 | 5.700 | 5.700 | 5.669 | 8,531 |
| 2026-08-21 | 5.750 | 5.750 | 5.600 | 5.750 | 5.719 | 1,798 |
| 2026-08-20 | 5.600 | 5.750 | 5.600 | 5.750 | 5.719 | 4,203 |
| 2026-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.719 | 2,445 |
| 2026-08-18 | 5.750 | 5.800 | 5.750 | 5.800 | 5.769 | 2,885 |
| 2026-08-17 | 5.700 | 5.800 | 5.700 | 5.800 | 5.769 | 6,221 |
| 2026-08-14 | 5.750 | 5.850 | 5.750 | 5.800 | 5.769 | 5,333 |
| 2026-08-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.719 | 3,098 |
| 2026-08-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.769 | 0 |
| 2026-08-11 | 5.900 | 5.900 | 5.700 | 5.800 | 5.769 | 12,017 |
| 2026-08-10 | 5.800 | 5.800 | 5.750 | 5.800 | 5.769 | 2,896 |
| 2026-08-07 | 5.850 | 5.850 | 5.600 | 5.850 | 5.819 | 4,610 |
| 2026-08-06 | 5.800 | 5.850 | 5.500 | 5.850 | 5.819 | 29,794 |
| 2026-08-05 | 5.800 | 5.850 | 5.750 | 5.850 | 5.819 | 9,503 |
| 2026-08-04 | 5.700 | 5.750 | 5.650 | 5.750 | 5.719 | 30,847 |
| 2026-08-03 | 5.700 | 5.750 | 5.550 | 5.750 | 5.719 | 21,098 |
| 2026-07-31 | 5.700 | 5.800 | 5.700 | 5.800 | 5.769 | 7,195 |
| 2026-07-30 | 5.750 | 5.750 | 5.600 | 5.700 | 5.669 | 24,889 |
| 2026-07-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.819 | 0 |
| 2026-07-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.819 | 0 |
| 2026-07-27 | 5.900 | 5.900 | 5.650 | 5.850 | 5.819 | 24,786 |
| 2026-07-24 | 5.600 | 5.900 | 5.600 | 5.900 | 5.868 | 9,097 |
Page 1 of 12 · 675 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.0320 CAD |
| 2026-04-01 | 0.0251 CAD |
| 2025-10-02 | 0.0292 CAD |
| 2024-10-03 | 0.0226 CAD |
| 2024-04-03 | 0.0222 CAD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.