JAPAN13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	4.420	4.500	4.420	4.460	4.413	66,987
2026-01-28	4.540	4.540	4.420	4.440	4.393	44,191
2026-01-27	4.560	4.560	4.560	4.560	4.512	6,684
2026-01-26	4.580	4.580	4.560	4.560	4.512	4,820
2026-01-23	4.640	4.640	4.640	4.640	4.591	757
2026-01-22	4.580	4.640	4.580	4.640	4.591	953
2026-01-21	4.520	4.600	4.500	4.600	4.551	9,219
2026-01-20	4.700	4.720	4.660	4.680	4.630	32,452
2026-01-19	4.700	4.700	4.660	4.660	4.611	67,867
2026-01-16	4.680	4.700	4.680	4.700	4.650	8,267
2026-01-15	4.640	4.680	4.640	4.680	4.630	12,343
2026-01-14	4.620	4.640	4.620	4.620	4.571	17,023
2026-01-13	4.580	4.620	4.580	4.620	4.571	6,343
2026-01-12	4.560	4.580	4.560	4.580	4.531	37,557
2026-01-09	4.440	4.520	4.440	4.460	4.413	12,302
2026-01-08	4.520	4.520	4.440	4.520	4.472	3,685
2026-01-07	4.520	4.520	4.500	4.520	4.472	3,063
2026-01-06	4.440	4.520	4.440	4.500	4.452	93,550
2026-01-05	4.420	4.440	4.400	4.420	4.373	54,767
2025-12-30	4.360	4.360	4.340	4.360	4.314	3,419
2025-12-29	4.340	4.340	4.300	4.340	4.294	13,457
2025-12-26	4.380	4.380	4.380	4.380	4.334	44,118
2025-12-25	4.300	4.340	4.300	4.340	4.294	15,013
2025-12-24	4.260	4.300	4.260	4.300	4.254	24,740
2025-12-23	4.320	4.320	4.320	4.320	4.274	51
2025-12-22	4.340	4.340	4.260	4.260	4.215	53,144
2025-12-19	4.300	4.320	4.280	4.280	4.235	41,241
2025-12-18	4.280	4.280	4.240	4.280	4.235	154
2025-12-17	4.260	4.320	4.260	4.320	4.274	2,503
2025-12-16	4.320	4.320	4.300	4.300	4.254	10,768
2025-12-15	4.320	4.380	4.320	4.380	4.334	3,832
2025-12-12	4.360	4.400	4.340	4.380	4.334	33,231
2025-12-11	4.340	4.340	4.300	4.320	4.274	10,998
2025-12-09	4.360	4.380	4.340	4.340	4.294	15,005
2025-12-08	4.360	4.360	4.300	4.360	4.314	1,379
2025-12-04	4.300	4.340	4.300	4.340	4.294	6,010
2025-12-03	4.280	4.360	4.260	4.260	4.215	503
2025-12-02	4.280	4.280	4.240	4.280	4.235	23,636
2025-12-01	4.300	4.300	4.240	4.260	4.215	14,375
2025-11-28	4.340	4.340	4.320	4.340	4.294	2,328
2025-11-27	4.320	4.360	4.320	4.320	4.274	6,585
2025-11-26	4.300	4.340	4.300	4.320	4.274	9,108
2025-11-25	4.280	4.280	4.220	4.220	4.175	11,923
2025-11-24	4.300	4.300	4.280	4.300	4.254	4,216
2025-11-21	4.280	4.300	4.240	4.240	4.195	16,984
2025-11-20	4.300	4.320	4.280	4.320	4.274	8,478
2025-11-19	4.220	4.260	4.220	4.240	4.195	21,647
2025-11-18	4.300	4.300	4.180	4.180	4.136	38,202
2025-11-17	4.340	4.360	4.320	4.360	4.314	5,098
2025-11-14	4.360	4.360	4.340	4.340	4.294	9,829
2025-11-13	4.380	4.400	4.360	4.360	4.314	404,411
2025-11-12	4.340	4.380	4.340	4.380	4.334	250,058
2025-11-11	4.320	4.320	4.300	4.300	4.254	204,140
2025-11-10	4.260	4.320	4.260	4.320	4.274	26,854
2025-11-07	4.260	4.260	4.200	4.260	4.215	11,175
2025-11-06	4.260	4.300	4.260	4.300	4.254	43,304
2025-11-05	4.160	4.260	4.160	4.240	4.195	16,394
2025-11-04	4.300	4.340	4.280	4.280	4.235	222,702
2025-11-03	4.280	4.320	4.280	4.280	4.235	16,342
2025-10-31	4.300	4.320	4.300	4.320	4.274	12,020

← NewerPage 4 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.