JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.700 | 3.760 | 3.700 | 3.740 | 3.673 | 47,633 |
| 2025-08-01 | 3.840 | 3.860 | 3.800 | 3.800 | 3.732 | 218,339 |
| 2025-07-31 | 3.800 | 3.820 | 3.780 | 3.780 | 3.712 | 167,869 |
| 2025-07-30 | 3.740 | 3.760 | 3.740 | 3.740 | 3.673 | 22,549 |
| 2025-07-29 | 3.720 | 3.760 | 3.720 | 3.760 | 3.693 | 9,895 |
| 2025-07-25 | 3.800 | 3.820 | 3.780 | 3.780 | 3.712 | 4,557 |
| 2025-07-24 | 3.800 | 3.840 | 3.800 | 3.800 | 3.732 | 433,967 |
| 2025-07-23 | 3.780 | 3.780 | 3.720 | 3.720 | 3.654 | 66,145 |
| 2025-07-22 | 3.640 | 3.640 | 3.600 | 3.640 | 3.575 | 3,853 |
| 2025-07-21 | 3.620 | 3.640 | 3.620 | 3.620 | 3.555 | 8,985 |
| 2025-07-18 | 3.660 | 3.660 | 3.620 | 3.620 | 3.555 | 20,652 |
| 2025-07-17 | 3.620 | 3.660 | 3.620 | 3.660 | 3.595 | 45,064 |
| 2025-07-16 | 3.640 | 3.640 | 3.620 | 3.640 | 3.575 | 2,624 |
| 2025-07-15 | 3.620 | 3.640 | 3.600 | 3.640 | 3.575 | 4,456 |
| 2025-07-14 | 3.600 | 3.640 | 3.600 | 3.620 | 3.555 | 32,968 |
| 2025-07-11 | 3.660 | 3.680 | 3.620 | 3.620 | 3.555 | 26,107 |
| 2025-07-09 | 3.640 | 3.680 | 3.640 | 3.680 | 3.614 | 5 |
| 2025-07-08 | 3.620 | 3.640 | 3.620 | 3.640 | 3.575 | 1,872 |
| 2025-07-07 | 3.600 | 3.640 | 3.600 | 3.640 | 3.575 | 508 |
| 2025-07-04 | 3.620 | 3.640 | 3.620 | 3.620 | 3.555 | 17,928 |
| 2025-07-03 | 3.640 | 3.640 | 3.620 | 3.640 | 3.575 | 705 |
| 2025-07-02 | 3.640 | 3.660 | 3.620 | 3.640 | 3.575 | 25,263 |
| 2025-07-01 | 3.660 | 3.700 | 3.640 | 3.660 | 3.595 | 45,938 |
| 2025-06-30 | 3.700 | 3.700 | 3.660 | 3.680 | 3.614 | 13,587 |
| 2025-06-27 | 3.640 | 3.680 | 3.640 | 3.680 | 3.614 | 89,017 |
| 2025-06-26 | 3.600 | 3.600 | 3.580 | 3.600 | 3.536 | 1,013 |
| 2025-06-25 | 3.600 | 3.600 | 3.580 | 3.600 | 3.536 | 2,091 |
| 2025-06-24 | 3.600 | 3.600 | 3.580 | 3.580 | 3.516 | 14,910 |
| 2025-06-23 | 3.600 | 3.620 | 3.600 | 3.600 | 3.536 | 55,593 |
| 2025-06-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.536 | 100,713 |
| 2025-06-19 | 3.600 | 3.640 | 3.600 | 3.620 | 3.555 | 619,378 |
| 2025-06-18 | 3.600 | 3.640 | 3.600 | 3.640 | 3.575 | 29,250 |
| 2025-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.536 | 1,027 |
| 2025-06-16 | 3.540 | 3.580 | 3.540 | 3.580 | 3.516 | 28,811 |
| 2025-06-13 | 3.540 | 3.580 | 3.520 | 3.560 | 3.496 | 410,771 |
| 2025-06-12 | 3.580 | 3.600 | 3.560 | 3.600 | 3.536 | 24,415 |
| 2025-06-11 | 3.620 | 3.620 | 3.600 | 3.600 | 3.536 | 12,943 |
| 2025-06-10 | 3.660 | 3.660 | 3.600 | 3.600 | 3.536 | 15,486 |
| 2025-06-09 | 3.640 | 3.640 | 3.580 | 3.580 | 3.516 | 1,655 |
| 2025-06-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.536 | 35,987 |
| 2025-06-05 | 3.580 | 3.580 | 3.560 | 3.580 | 3.516 | 16,755 |
| 2025-06-04 | 3.620 | 3.620 | 3.600 | 3.600 | 3.536 | 2,686 |
| 2025-05-30 | 3.620 | 3.620 | 3.600 | 3.620 | 3.555 | 36,895 |
| 2025-05-29 | 3.640 | 3.680 | 3.640 | 3.640 | 3.575 | 116,534 |
| 2025-05-28 | 3.600 | 3.620 | 3.600 | 3.600 | 3.536 | 9,902 |
| 2025-05-27 | 3.580 | 3.600 | 3.560 | 3.600 | 3.536 | 67,612 |
| 2025-05-26 | 3.520 | 3.560 | 3.520 | 3.560 | 3.496 | 45,551 |
| 2025-05-23 | 3.560 | 3.580 | 3.540 | 3.540 | 3.477 | 104,656 |
| 2025-05-22 | 3.520 | 3.540 | 3.500 | 3.520 | 3.457 | 16,694 |
| 2025-05-21 | 3.560 | 3.580 | 3.540 | 3.560 | 3.496 | 12,326 |
| 2025-05-20 | 3.600 | 3.620 | 3.600 | 3.600 | 3.536 | 10,673 |
| 2025-05-19 | 3.580 | 3.620 | 3.580 | 3.600 | 3.536 | 104,785 |
| 2025-05-16 | 3.580 | 3.620 | 3.580 | 3.620 | 3.555 | 58,256 |
| 2025-05-15 | 3.640 | 3.640 | 3.600 | 3.620 | 3.555 | 7,928 |
| 2025-05-14 | 3.620 | 3.660 | 3.620 | 3.640 | 3.575 | 30,085 |
| 2025-05-13 | 3.640 | 3.680 | 3.640 | 3.660 | 3.595 | 148,429 |
| 2025-05-09 | 3.620 | 3.660 | 3.580 | 3.580 | 3.516 | 2,227,654 |
| 2025-05-08 | 3.540 | 3.560 | 3.520 | 3.560 | 3.496 | 10,820 |
| 2025-05-07 | 3.540 | 3.540 | 3.500 | 3.520 | 3.457 | 21,194 |
| 2025-05-06 | 3.540 | 3.580 | 3.520 | 3.520 | 3.457 | 15,553 |
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.