Man GLG Jpn CoreAlpha Eq I JPY (0P0000N5IR.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 05:00AM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | - | - | - | - | - | - |
| Jun 27, 2024 | 41,514.00 | 41,514.00 | 41,514.00 | 41,514.00 | 41,514.00 | - |
| Jun 26, 2024 | 41,644.00 | 41,644.00 | 41,644.00 | 41,644.00 | 41,644.00 | - |
| Jun 25, 2024 | 41,589.00 | 41,589.00 | 41,589.00 | 41,589.00 | 41,589.00 | - |
| Jun 24, 2024 | 40,824.00 | 40,824.00 | 40,824.00 | 40,824.00 | 40,824.00 | - |
| Jun 21, 2024 | 40,611.00 | 40,611.00 | 40,611.00 | 40,611.00 | 40,611.00 | - |
| Jun 20, 2024 | 40,545.00 | 40,545.00 | 40,545.00 | 40,545.00 | 40,545.00 | - |
| Jun 19, 2024 | 40,664.00 | 40,664.00 | 40,664.00 | 40,664.00 | 40,664.00 | - |
| Jun 18, 2024 | 40,390.00 | 40,390.00 | 40,390.00 | 40,390.00 | 40,390.00 | - |
| Jun 17, 2024 | 40,199.00 | 40,199.00 | 40,199.00 | 40,199.00 | 40,199.00 | - |
| Jun 14, 2024 | 40,901.00 | 40,901.00 | 40,901.00 | 40,901.00 | 40,901.00 | - |
| Jun 13, 2024 | 40,773.00 | 40,773.00 | 40,773.00 | 40,773.00 | 40,773.00 | - |
| Jun 12, 2024 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | - |
| Jun 11, 2024 | 41,583.00 | 41,583.00 | 41,583.00 | 41,583.00 | 41,583.00 | - |
| Jun 10, 2024 | 41,784.00 | 41,784.00 | 41,784.00 | 41,784.00 | 41,784.00 | - |
| Jun 07, 2024 | 41,335.00 | 41,335.00 | 41,335.00 | 41,335.00 | 41,335.00 | - |
| Jun 06, 2024 | 41,413.00 | 41,413.00 | 41,413.00 | 41,413.00 | 41,413.00 | - |
| Jun 05, 2024 | 41,384.00 | 41,384.00 | 41,384.00 | 41,384.00 | 41,384.00 | - |
| Jun 04, 2024 | 41,958.00 | 41,958.00 | 41,958.00 | 41,958.00 | 41,958.00 | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 41,723.00 | 41,723.00 | 41,723.00 | 41,723.00 | 41,723.00 | - |
| May 30, 2024 | 40,969.00 | 40,969.00 | 40,969.00 | 40,969.00 | 40,969.00 | - |
| May 29, 2024 | 41,103.00 | 41,103.00 | 41,103.00 | 41,103.00 | 41,103.00 | - |
| May 28, 2024 | 41,447.00 | 41,447.00 | 41,447.00 | 41,447.00 | 41,447.00 | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 40,979.00 | 40,979.00 | 40,979.00 | 40,979.00 | 40,979.00 | - |
| May 23, 2024 | 41,229.00 | 41,229.00 | 41,229.00 | 41,229.00 | 41,229.00 | - |
| May 22, 2024 | 40,968.00 | 40,968.00 | 40,968.00 | 40,968.00 | 40,968.00 | - |
| May 21, 2024 | 41,211.00 | 41,211.00 | 41,211.00 | 41,211.00 | 41,211.00 | - |
| May 20, 2024 | 41,552.00 | 41,552.00 | 41,552.00 | 41,552.00 | 41,552.00 | - |
| May 17, 2024 | 41,096.00 | 41,096.00 | 41,096.00 | 41,096.00 | 41,096.00 | - |
| May 16, 2024 | 41,044.00 | 41,044.00 | 41,044.00 | 41,044.00 | 41,044.00 | - |
| May 15, 2024 | 41,286.00 | 41,286.00 | 41,286.00 | 41,286.00 | 41,286.00 | - |
| May 14, 2024 | 41,231.00 | 41,231.00 | 41,231.00 | 41,231.00 | 41,231.00 | - |
| May 13, 2024 | 40,930.00 | 40,930.00 | 40,930.00 | 40,930.00 | 40,930.00 | - |
| May 10, 2024 | 41,115.00 | 41,115.00 | 41,115.00 | 41,115.00 | 41,115.00 | - |
| May 09, 2024 | 41,031.00 | 41,031.00 | 41,031.00 | 41,031.00 | 41,031.00 | - |
| May 08, 2024 | 40,884.00 | 40,884.00 | 40,884.00 | 40,884.00 | 40,884.00 | - |
| May 07, 2024 | 41,584.00 | 41,584.00 | 41,584.00 | 41,584.00 | 41,584.00 | - |
| May 02, 2024 | 41,503.00 | 41,503.00 | 41,503.00 | 41,503.00 | 41,503.00 | - |
| May 01, 2024 | 41,567.00 | 41,567.00 | 41,567.00 | 41,567.00 | 41,567.00 | - |
| Apr 30, 2024 | 41,811.00 | 41,811.00 | 41,811.00 | 41,811.00 | 41,811.00 | - |
| Apr 26, 2024 | 41,035.00 | 41,035.00 | 41,035.00 | 41,035.00 | 41,035.00 | - |
| Apr 25, 2024 | 40,748.00 | 40,748.00 | 40,748.00 | 40,748.00 | 40,748.00 | - |
| Apr 24, 2024 | 41,421.00 | 41,421.00 | 41,421.00 | 41,421.00 | 41,421.00 | - |
| Apr 23, 2024 | 40,968.00 | 40,968.00 | 40,968.00 | 40,968.00 | 40,968.00 | - |
| Apr 22, 2024 | 40,974.00 | 40,974.00 | 40,974.00 | 40,974.00 | 40,974.00 | - |
| Apr 19, 2024 | 40,424.00 | 40,424.00 | 40,424.00 | 40,424.00 | 40,424.00 | - |
| Apr 18, 2024 | 41,043.00 | 41,043.00 | 41,043.00 | 41,043.00 | 41,043.00 | - |
| Apr 17, 2024 | 40,821.00 | 40,821.00 | 40,821.00 | 40,821.00 | 40,821.00 | - |
| Apr 16, 2024 | 41,409.00 | 41,409.00 | 41,409.00 | 41,409.00 | 41,409.00 | - |
| Apr 15, 2024 | 42,254.00 | 42,254.00 | 42,254.00 | 42,254.00 | 42,254.00 | - |
| Apr 12, 2024 | 42,362.00 | 42,362.00 | 42,362.00 | 42,362.00 | 42,362.00 | - |
| Apr 11, 2024 | 42,099.00 | 42,099.00 | 42,099.00 | 42,099.00 | 42,099.00 | - |
| Apr 10, 2024 | 42,194.00 | 42,194.00 | 42,194.00 | 42,194.00 | 42,194.00 | - |
| Apr 09, 2024 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | - |
| Apr 08, 2024 | 41,971.00 | 41,971.00 | 41,971.00 | 41,971.00 | 41,971.00 | - |
| Apr 05, 2024 | 41,577.00 | 41,577.00 | 41,577.00 | 41,577.00 | 41,577.00 | - |
| Apr 04, 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| Apr 03, 2024 | 41,493.00 | 41,493.00 | 41,493.00 | 41,493.00 | 41,493.00 | - |
| Apr 02, 2024 | 41,439.00 | 41,439.00 | 41,439.00 | 41,439.00 | 41,439.00 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 29, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 42,046.00 | 42,046.00 | 42,046.00 | 42,046.00 | 42,046.00 | - |
| Mar 27, 2024 | 42,359.00 | 42,359.00 | 42,359.00 | 42,359.00 | 42,359.00 | - |
| Mar 26, 2024 | 42,113.00 | 42,113.00 | 42,113.00 | 42,113.00 | 42,113.00 | - |
| Mar 25, 2024 | 42,141.00 | 42,141.00 | 42,141.00 | 42,141.00 | 42,141.00 | - |
| Mar 22, 2024 | 42,779.00 | 42,779.00 | 42,779.00 | 42,779.00 | 42,779.00 | - |
| Mar 21, 2024 | 42,379.00 | 42,379.00 | 42,379.00 | 42,379.00 | 42,379.00 | - |
| Mar 19, 2024 | 41,712.00 | 41,712.00 | 41,712.00 | 41,712.00 | 41,712.00 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 40,294.00 | 40,294.00 | 40,294.00 | 40,294.00 | 40,294.00 | - |
| Mar 14, 2024 | 40,022.00 | 40,022.00 | 40,022.00 | 40,022.00 | 40,022.00 | - |
| Mar 13, 2024 | 39,544.00 | 39,544.00 | 39,544.00 | 39,544.00 | 39,544.00 | - |
| Mar 12, 2024 | 39,587.00 | 39,587.00 | 39,587.00 | 39,587.00 | 39,587.00 | - |
| Mar 11, 2024 | 39,628.00 | 39,628.00 | 39,628.00 | 39,628.00 | 39,628.00 | - |
| Mar 08, 2024 | 40,708.00 | 40,708.00 | 40,708.00 | 40,708.00 | 40,708.00 | - |
| Mar 07, 2024 | 40,519.00 | 40,519.00 | 40,519.00 | 40,519.00 | 40,519.00 | - |
| Mar 06, 2024 | 40,520.00 | 40,520.00 | 40,520.00 | 40,520.00 | 40,520.00 | - |
| Mar 05, 2024 | 40,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | - |
| Mar 04, 2024 | 39,978.00 | 39,978.00 | 39,978.00 | 39,978.00 | 39,978.00 | - |
| Mar 01, 2024 | 40,062.00 | 40,062.00 | 40,062.00 | 40,062.00 | 40,062.00 | - |
| Feb 29, 2024 | 39,522.00 | 39,522.00 | 39,522.00 | 39,522.00 | 39,522.00 | - |
| Feb 28, 2024 | 39,512.00 | 39,512.00 | 39,512.00 | 39,512.00 | 39,512.00 | - |
| Feb 27, 2024 | 39,402.00 | 39,402.00 | 39,402.00 | 39,402.00 | 39,402.00 | - |
| Feb 26, 2024 | 39,272.00 | 39,272.00 | 39,272.00 | 39,272.00 | 39,272.00 | - |
| Feb 22, 2024 | 39,141.00 | 39,141.00 | 39,141.00 | 39,141.00 | 39,141.00 | - |
| Feb 21, 2024 | 38,728.00 | 38,728.00 | 38,728.00 | 38,728.00 | 38,728.00 | - |
| Feb 20, 2024 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | - |
| Feb 19, 2024 | 38,933.00 | 38,933.00 | 38,933.00 | 38,933.00 | 38,933.00 | - |
| Feb 16, 2024 | 38,539.00 | 38,539.00 | 38,539.00 | 38,539.00 | 38,539.00 | - |
| Feb 15, 2024 | 37,995.00 | 37,995.00 | 37,995.00 | 37,995.00 | 37,995.00 | - |
| Feb 14, 2024 | 37,824.00 | 37,824.00 | 37,824.00 | 37,824.00 | 37,824.00 | - |
| Feb 13, 2024 | 38,434.00 | 38,434.00 | 38,434.00 | 38,434.00 | 38,434.00 | - |
| Feb 09, 2024 | 37,816.00 | 37,816.00 | 37,816.00 | 37,816.00 | 37,816.00 | - |
| Feb 08, 2024 | 37,933.00 | 37,933.00 | 37,933.00 | 37,933.00 | 37,933.00 | - |
| Feb 07, 2024 | 37,727.00 | 37,727.00 | 37,727.00 | 37,727.00 | 37,727.00 | - |
| Feb 06, 2024 | 37,592.00 | 37,592.00 | 37,592.00 | 37,592.00 | 37,592.00 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.