JAPAN13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 3.540 | 3.600 | 3.540 | 3.560 | 3.496 | 22,347 |
| 2025-04-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.477 | 12,652 |
| 2025-04-29 | 3.540 | 3.540 | 3.520 | 3.540 | 3.477 | 20,880 |
| 2025-04-28 | 3.520 | 3.560 | 3.520 | 3.540 | 3.477 | 19,754 |
| 2025-04-25 | 3.500 | 3.520 | 3.480 | 3.500 | 3.437 | 16,385 |
| 2025-04-24 | 3.480 | 3.480 | 3.440 | 3.460 | 3.398 | 3,249 |
| 2025-04-23 | 3.440 | 3.460 | 3.420 | 3.460 | 3.398 | 40,302 |
| 2025-04-22 | 3.340 | 3.360 | 3.340 | 3.360 | 3.300 | 1,093,493 |
| 2025-04-21 | 3.400 | 3.420 | 3.400 | 3.400 | 3.339 | 8,290 |
| 2025-04-18 | 3.400 | 3.440 | 3.400 | 3.440 | 3.379 | 32,851 |
| 2025-04-17 | 3.320 | 3.380 | 3.320 | 3.380 | 3.320 | 127,391 |
| 2025-04-16 | 3.320 | 3.320 | 3.300 | 3.300 | 3.241 | 127,599 |
| 2025-04-11 | 3.280 | 3.320 | 3.260 | 3.280 | 3.221 | 1,268,695 |
| 2025-04-10 | 3.440 | 3.500 | 3.440 | 3.480 | 3.418 | 211,173 |
| 2025-04-09 | 3.340 | 3.340 | 3.240 | 3.340 | 3.280 | 35,357 |
| 2025-04-08 | 3.280 | 3.400 | 3.240 | 3.380 | 3.320 | 406,468 |
| 2025-04-04 | 3.540 | 3.540 | 3.460 | 3.460 | 3.398 | 26,746 |
| 2025-04-03 | 3.540 | 3.540 | 3.500 | 3.540 | 3.477 | 71,548 |
| 2025-04-02 | 3.600 | 3.640 | 3.600 | 3.640 | 3.575 | 7,528 |
| 2025-04-01 | 3.680 | 3.680 | 3.620 | 3.640 | 3.575 | 20,197 |
| 2025-03-31 | 3.660 | 3.800 | 3.620 | 3.740 | 3.673 | 34,907 |
| 2025-03-28 | 3.740 | 3.800 | 3.740 | 3.760 | 3.693 | 16,341 |
| 2025-03-27 | 3.820 | 3.820 | 3.780 | 3.780 | 3.712 | 24,772 |
| 2025-03-26 | 3.800 | 3.840 | 3.800 | 3.840 | 3.771 | 4,791 |
| 2025-03-25 | 3.820 | 3.840 | 3.820 | 3.820 | 3.752 | 318,604 |
| 2025-03-24 | 3.820 | 3.820 | 3.800 | 3.820 | 3.752 | 16,805 |
| 2025-03-21 | 3.800 | 3.840 | 3.780 | 3.800 | 3.732 | 241,456 |
| 2025-03-20 | 3.740 | 3.780 | 3.740 | 3.780 | 3.712 | 8,213 |
| 2025-03-19 | 3.760 | 3.800 | 3.760 | 3.760 | 3.693 | 70,810 |
| 2025-03-18 | 3.740 | 3.760 | 3.720 | 3.760 | 3.693 | 31,257 |
| 2025-03-17 | 3.700 | 3.720 | 3.700 | 3.700 | 3.634 | 12,902 |
| 2025-03-14 | 3.660 | 3.680 | 3.640 | 3.680 | 3.614 | 4,976 |
| 2025-03-13 | 3.660 | 3.660 | 3.640 | 3.660 | 3.595 | 41,945 |
| 2025-03-12 | 3.640 | 3.660 | 3.620 | 3.640 | 3.575 | 206,472 |
| 2025-03-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.575 | 19,158 |
| 2025-03-10 | 3.660 | 3.680 | 3.660 | 3.660 | 3.595 | 1,148 |
| 2025-03-07 | 3.700 | 3.700 | 3.640 | 3.660 | 3.595 | 16,427 |
| 2025-03-06 | 3.700 | 3.720 | 3.700 | 3.700 | 3.634 | 6,572 |
| 2025-03-05 | 3.680 | 3.700 | 3.680 | 3.700 | 3.634 | 24,132 |
| 2025-03-04 | 3.700 | 3.720 | 3.680 | 3.680 | 3.614 | 7,211 |
| 2025-03-03 | 3.720 | 3.780 | 3.720 | 3.740 | 3.673 | 200,235 |
| 2025-02-28 | 3.640 | 3.680 | 3.640 | 3.660 | 3.595 | 298,076 |
| 2025-02-27 | 3.700 | 3.740 | 3.700 | 3.720 | 3.654 | 249,665 |
| 2025-02-26 | 3.680 | 3.700 | 3.660 | 3.660 | 3.595 | 282,197 |
| 2025-02-25 | 3.680 | 3.720 | 3.680 | 3.700 | 3.634 | 45,701 |
| 2025-02-24 | 3.660 | 3.680 | 3.620 | 3.680 | 3.614 | 138,242 |
| 2025-02-21 | 3.720 | 3.720 | 3.680 | 3.720 | 3.654 | 454,458 |
| 2025-02-20 | 3.720 | 3.720 | 3.680 | 3.720 | 3.654 | 47,969 |
| 2025-02-19 | 3.760 | 3.780 | 3.740 | 3.780 | 3.712 | 100,608 |
| 2025-02-18 | 3.800 | 3.800 | 3.780 | 3.800 | 3.732 | 195,573 |
| 2025-02-17 | 3.760 | 3.780 | 3.740 | 3.780 | 3.712 | 123,891 |
| 2025-02-14 | 3.760 | 3.780 | 3.720 | 3.720 | 3.654 | 20,867 |
| 2025-02-13 | 3.780 | 3.780 | 3.760 | 3.780 | 3.712 | 266,814 |
| 2025-02-11 | 3.740 | 3.740 | 3.720 | 3.740 | 3.673 | 3,075 |
| 2025-02-10 | 3.720 | 3.740 | 3.700 | 3.740 | 3.673 | 4,224 |
| 2025-02-07 | 3.720 | 3.720 | 3.700 | 3.720 | 3.654 | 25,890 |
| 2025-02-06 | 3.720 | 3.760 | 3.720 | 3.760 | 3.693 | 3,590 |
| 2025-02-05 | 3.720 | 3.740 | 3.700 | 3.720 | 3.654 | 4,054 |
| 2025-02-04 | 3.720 | 3.760 | 3.720 | 3.740 | 3.673 | 1,702,432 |
| 2025-02-03 | 3.740 | 3.740 | 3.720 | 3.740 | 3.673 | 5,910 |
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.