JAPAN13 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.100	5.100	5.050	5.100	5.073	7,204
2026-04-29	5.050	5.100	5.050	5.100	5.073	3,509
2026-04-28	5.100	5.100	5.050	5.100	5.073	11,769
2026-04-27	5.100	5.100	5.000	5.100	5.073	6,740
2026-04-24	4.960	5.100	4.960	5.050	5.023	3,819
2026-04-23	5.050	5.100	4.920	5.050	5.023	7,066
2026-04-22	5.050	5.050	5.050	5.050	5.023	8,081
2026-04-21	4.980	5.050	4.980	5.000	4.973	8,763
2026-04-20	4.960	5.000	4.960	4.980	4.953	84,145
2026-04-17	4.940	5.000	4.940	4.960	4.933	4,082
2026-04-16	4.960	5.000	4.940	4.940	4.914	9,397
2026-04-10	4.940	4.980	4.920	4.940	4.914	1,583
2026-04-09	4.980	4.980	4.920	4.940	4.914	2,063
2026-04-08	4.900	4.980	4.900	4.980	4.953	5,138
2026-04-07	4.900	4.940	4.900	4.940	4.914	4,320
2026-04-03	4.900	4.920	4.880	4.880	4.854	8,523
2026-04-02	4.800	4.880	4.800	4.880	4.854	2,503
2026-04-01	4.940	4.940	4.840	4.880	4.854	13,525
2026-03-31	4.800	4.800	4.760	4.760	4.710	14,837
2026-03-30	4.840	4.840	4.800	4.800	4.749	11,861
2026-03-27	4.880	4.880	4.840	4.880	4.828	627
2026-03-26	4.900	4.900	4.880	4.880	4.828	1,319
2026-03-25	4.900	4.960	4.820	4.920	4.868	27,688
2026-03-24	4.720	4.800	4.660	4.760	4.710	23,176
2026-03-23	4.800	4.800	4.660	4.660	4.611	22,157
2026-03-20	4.840	4.880	4.840	4.840	4.789	907
2026-03-19	4.820	4.860	4.800	4.840	4.789	5,985
2026-03-18	4.840	4.860	4.840	4.840	4.789	14,156
2026-03-17	4.780	4.820	4.780	4.800	4.749	34,387
2026-03-16	4.780	4.780	4.780	4.780	4.729	23
2026-03-13	4.720	4.800	4.720	4.740	4.690	7,267
2026-03-12	4.660	4.720	4.660	4.700	4.650	18,028
2026-03-11	4.860	4.860	4.800	4.800	4.749	4,307
2026-03-10	4.700	4.840	4.700	4.800	4.749	16,590
2026-03-09	4.640	4.760	4.640	4.760	4.710	2,474
2026-03-06	4.840	4.860	4.820	4.840	4.789	7,573
2026-03-05	4.800	4.880	4.800	4.860	4.809	8,349
2026-03-04	4.740	4.800	4.580	4.800	4.749	25,336
2026-03-02	4.860	4.980	4.860	4.940	4.888	11,232
2026-02-27	4.900	4.980	4.900	4.980	4.927	10,337
2026-02-26	4.880	4.900	4.860	4.900	4.848	16,776
2026-02-25	4.900	4.900	4.860	4.860	4.809	14,223
2026-02-24	4.900	4.900	4.900	4.900	4.848	103
2026-02-23	4.900	4.900	4.840	4.840	4.789	5,491
2026-02-20	4.840	4.900	4.840	4.860	4.809	5,780
2026-02-19	4.880	4.900	4.860	4.860	4.809	7,334
2026-02-18	4.720	4.860	4.720	4.860	4.809	7,472
2026-02-17	4.860	4.860	4.800	4.840	4.789	9,481
2026-02-16	4.880	4.880	4.840	4.860	4.809	7,716
2026-02-13	4.980	4.980	4.900	4.940	4.888	2,817
2026-02-12	4.940	5.000	4.940	5.000	4.947	6,867
2026-02-11	4.940	4.960	4.900	4.960	4.907	83,606
2026-02-10	4.940	4.960	4.860	4.960	4.907	14,778
2026-02-09	4.940	4.940	4.880	4.920	4.868	42,395
2026-02-06	4.780	4.900	4.780	4.900	4.848	9,101
2026-02-05	4.760	4.860	4.760	4.780	4.729	23,058
2026-02-04	4.760	4.760	4.700	4.760	4.710	13,570
2026-02-03	4.620	4.800	4.620	4.800	4.749	30,223
2026-02-02	4.560	4.580	4.560	4.580	4.531	54,841
2026-01-30	4.500	4.560	4.500	4.560	4.512	3,546

← NewerPage 3 of 5 · 248 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.