JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.300 | 4.320 | 4.300 | 4.320 | 4.274 | 12,020 |
| 2025-10-30 | 4.280 | 4.300 | 4.260 | 4.300 | 4.254 | 10,285 |
| 2025-10-29 | 4.300 | 4.340 | 4.300 | 4.340 | 4.294 | 8,307 |
| 2025-10-28 | 4.320 | 4.320 | 4.260 | 4.260 | 4.215 | 112,875 |
| 2025-10-27 | 4.320 | 4.320 | 4.300 | 4.300 | 4.254 | 14,296 |
| 2025-10-24 | 4.280 | 4.280 | 4.240 | 4.280 | 4.235 | 206,338 |
| 2025-10-22 | 4.260 | 4.280 | 4.240 | 4.280 | 4.235 | 22,423 |
| 2025-10-21 | 4.260 | 4.260 | 4.200 | 4.240 | 4.195 | 35,924 |
| 2025-10-20 | 4.200 | 4.260 | 4.200 | 4.240 | 4.195 | 516,759 |
| 2025-10-17 | 4.120 | 4.120 | 4.060 | 4.080 | 4.037 | 32,456 |
| 2025-10-16 | 4.120 | 4.160 | 4.120 | 4.160 | 4.116 | 217,412 |
| 2025-10-15 | 4.080 | 4.140 | 4.080 | 4.100 | 4.057 | 317,524 |
| 2025-10-14 | 4.100 | 4.100 | 4.040 | 4.040 | 3.997 | 18,840 |
| 2025-10-10 | 4.180 | 4.180 | 4.100 | 4.120 | 4.076 | 225,513 |
| 2025-10-09 | 4.180 | 4.240 | 4.160 | 4.220 | 4.175 | 67,967 |
| 2025-10-08 | 4.200 | 4.200 | 4.160 | 4.160 | 4.116 | 35,639 |
| 2025-10-07 | 4.220 | 4.220 | 4.200 | 4.220 | 4.175 | 67,348 |
| 2025-10-06 | 4.120 | 4.160 | 4.120 | 4.160 | 4.116 | 162,071 |
| 2025-10-03 | 4.000 | 4.020 | 4.000 | 4.000 | 3.958 | 6,564 |
| 2025-10-02 | 3.960 | 3.980 | 3.920 | 3.960 | 3.918 | 59,368 |
| 2025-10-01 | 4.000 | 4.000 | 3.960 | 3.980 | 3.909 | 33,140 |
| 2025-09-30 | 4.020 | 4.060 | 3.980 | 4.000 | 3.929 | 275,985 |
| 2025-09-29 | 4.020 | 4.020 | 3.980 | 3.980 | 3.909 | 6,504 |
| 2025-09-26 | 4.040 | 4.040 | 4.020 | 4.040 | 3.968 | 26,216 |
| 2025-09-25 | 4.000 | 4.040 | 4.000 | 4.040 | 3.968 | 17,346 |
| 2025-09-24 | 4.000 | 4.000 | 3.940 | 3.960 | 3.889 | 12,659 |
| 2025-09-23 | 3.960 | 4.000 | 3.960 | 3.980 | 3.909 | 2,299 |
| 2025-09-22 | 3.960 | 4.000 | 3.940 | 3.940 | 3.870 | 124,298 |
| 2025-09-19 | 4.000 | 4.000 | 3.940 | 3.960 | 3.889 | 58,660 |
| 2025-09-18 | 3.920 | 3.980 | 3.920 | 3.980 | 3.909 | 18,724 |
| 2025-09-17 | 3.920 | 3.940 | 3.920 | 3.920 | 3.850 | 23,126 |
| 2025-09-16 | 3.940 | 3.960 | 3.920 | 3.920 | 3.850 | 103,417 |
| 2025-09-15 | 3.960 | 3.980 | 3.940 | 3.980 | 3.909 | 129,474 |
| 2025-09-12 | 3.960 | 3.960 | 3.920 | 3.940 | 3.870 | 3,603 |
| 2025-09-11 | 3.940 | 3.940 | 3.920 | 3.940 | 3.870 | 113,199 |
| 2025-09-10 | 3.880 | 3.920 | 3.880 | 3.920 | 3.850 | 3,737 |
| 2025-09-09 | 3.920 | 3.920 | 3.880 | 3.880 | 3.811 | 22,408 |
| 2025-09-08 | 3.920 | 3.960 | 3.900 | 3.920 | 3.850 | 721,635 |
| 2025-09-05 | 3.880 | 3.920 | 3.880 | 3.920 | 3.850 | 6,325 |
| 2025-09-04 | 3.900 | 3.900 | 3.880 | 3.880 | 3.811 | 23,336 |
| 2025-09-03 | 3.900 | 3.900 | 3.860 | 3.860 | 3.791 | 10,773 |
| 2025-09-02 | 3.860 | 3.920 | 3.860 | 3.900 | 3.830 | 6,133,710 |
| 2025-09-01 | 3.860 | 3.900 | 3.840 | 3.860 | 3.791 | 13,041 |
| 2025-08-29 | 4.000 | 4.000 | 3.880 | 3.880 | 3.811 | 43,781 |
| 2025-08-28 | 3.940 | 3.960 | 3.900 | 3.900 | 3.830 | 62,562 |
| 2025-08-27 | 3.960 | 4.000 | 3.940 | 3.940 | 3.870 | 3,917 |
| 2025-08-26 | 3.960 | 4.000 | 3.940 | 3.960 | 3.889 | 5,638 |
| 2025-08-25 | 4.000 | 4.020 | 3.980 | 3.980 | 3.909 | 5,914 |
| 2025-08-22 | 4.000 | 4.040 | 4.000 | 4.040 | 3.968 | 29,442 |
| 2025-08-21 | 4.020 | 4.040 | 3.980 | 4.040 | 3.968 | 3,253 |
| 2025-08-20 | 4.000 | 4.040 | 4.000 | 4.040 | 3.968 | 3,575 |
| 2025-08-19 | 4.020 | 4.060 | 4.020 | 4.040 | 3.968 | 20,291 |
| 2025-08-18 | 4.040 | 4.080 | 4.040 | 4.040 | 3.968 | 32,441 |
| 2025-08-15 | 3.980 | 4.040 | 3.980 | 4.020 | 3.948 | 56,422 |
| 2025-08-14 | 3.960 | 3.960 | 3.920 | 3.940 | 3.870 | 211,408 |
| 2025-08-13 | 3.960 | 4.000 | 3.960 | 4.000 | 3.929 | 1,144,247 |
| 2025-08-08 | 3.880 | 3.920 | 3.860 | 3.880 | 3.811 | 117,568 |
| 2025-08-07 | 3.800 | 3.840 | 3.800 | 3.820 | 3.752 | 13,280 |
| 2025-08-06 | 3.780 | 3.800 | 3.780 | 3.800 | 3.732 | 11,351 |
| 2025-08-05 | 3.740 | 3.780 | 3.740 | 3.740 | 3.673 | 925 |
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.