Singapore markets closed

Nippon Dry-Chemical Co., Ltd. (1909.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,587.00-25.00 (-0.96%)
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,589.002,593.002,565.002,587.002,587.006,200
24 Apr 20242,536.002,617.002,536.002,612.002,612.0012,800
23 Apr 20242,573.002,573.002,526.002,536.002,536.0011,500
22 Apr 20242,443.002,601.002,443.002,597.002,597.0035,800
19 Apr 20242,478.002,500.002,375.002,429.002,429.0036,900
18 Apr 20242,445.002,508.002,432.002,484.002,484.0012,500
17 Apr 20242,493.002,493.002,440.002,445.002,445.0023,700
16 Apr 20242,585.002,586.002,477.002,488.002,488.0034,200
15 Apr 20242,577.002,598.002,565.002,581.002,581.009,400
12 Apr 20242,637.002,637.002,585.002,594.002,594.009,700
11 Apr 20242,663.002,663.002,600.002,633.002,633.008,300
10 Apr 20242,618.002,664.002,614.002,664.002,664.0015,000
09 Apr 20242,639.002,639.002,586.002,618.002,618.0014,600
08 Apr 20242,638.002,659.002,589.002,608.002,608.0012,100
05 Apr 20242,650.002,650.002,582.002,605.002,605.0012,100
04 Apr 20242,677.002,677.002,643.002,652.002,652.007,800
03 Apr 20242,600.002,680.002,598.002,648.002,648.007,500
02 Apr 20242,682.002,682.002,605.002,629.002,629.0013,900
01 Apr 20242,705.002,705.002,635.002,656.002,656.007,200
29 Mar 20242,671.002,695.002,671.002,695.002,695.002,600
28 Mar 20242,671.002,710.002,660.002,671.002,671.009,800
28 Mar 202420 Dividend
27 Mar 20242,667.002,697.002,667.002,683.002,663.005,200
26 Mar 20242,632.002,707.002,630.002,683.002,663.009,200
25 Mar 20242,653.002,668.002,632.002,642.002,622.317,600
22 Mar 20242,693.002,693.002,638.002,668.002,648.1110,500
21 Mar 20242,700.002,737.002,669.002,693.002,672.9321,100
19 Mar 20242,665.002,720.002,662.002,696.002,675.9012,200
18 Mar 20242,630.002,660.002,621.002,658.002,638.198,000
15 Mar 20242,583.002,614.002,561.002,605.002,585.589,100
14 Mar 20242,568.002,613.002,562.002,585.002,565.738,000
13 Mar 20242,602.002,628.002,547.002,573.002,553.8212,000
12 Mar 20242,603.002,607.002,586.002,601.002,581.614,700
11 Mar 20242,658.002,660.002,602.002,619.002,599.4816,800
08 Mar 20242,711.002,767.002,686.002,697.002,676.9021,500
07 Mar 20242,628.002,738.002,628.002,723.002,702.7030,900
06 Mar 20242,623.002,669.002,603.002,628.002,608.4112,900
05 Mar 20242,581.002,647.002,581.002,623.002,603.4511,300
04 Mar 20242,623.002,630.002,580.002,580.002,560.7714,600
01 Mar 20242,646.002,664.002,616.002,638.002,618.3410,000
29 Feb 20242,563.002,656.002,563.002,637.002,617.3417,500
28 Feb 20242,528.002,579.002,528.002,563.002,543.8917,000
27 Feb 20242,507.002,565.002,507.002,553.002,533.9718,100
26 Feb 20242,552.002,568.002,505.002,505.002,486.3345,600
22 Feb 20242,550.002,591.002,537.002,552.002,532.9822,300
21 Feb 20242,612.002,622.002,526.002,530.002,511.1432,200
20 Feb 20242,618.002,680.002,601.002,633.002,613.3723,500
19 Feb 20242,606.002,659.002,580.002,618.002,598.4828,100
16 Feb 20242,546.002,605.002,532.002,581.002,561.7621,700
15 Feb 20242,555.002,581.002,525.002,540.002,521.0729,700
14 Feb 20242,631.002,638.002,539.002,575.002,555.8176,000
13 Feb 20242,764.002,779.002,586.002,631.002,611.39162,200
09 Feb 20242,975.003,105.002,963.003,095.003,071.9369,900
08 Feb 20242,902.002,966.002,872.002,963.002,940.9118,400
07 Feb 20242,953.002,960.002,899.002,912.002,890.298,500
06 Feb 20242,922.002,958.002,902.002,933.002,911.1412,200
05 Feb 20242,935.002,959.002,879.002,923.002,901.2115,400
02 Feb 20242,898.002,938.002,857.002,933.002,911.1415,800
01 Feb 20242,867.002,924.002,850.002,887.002,865.4822,100
31 Jan 20242,764.002,867.002,764.002,867.002,845.6321,000
30 Jan 20242,772.002,805.002,736.002,781.002,760.2747,200
29 Jan 20242,772.002,807.002,762.002,788.002,767.2211,100
26 Jan 20242,820.002,820.002,760.002,761.002,740.4225,000
25 Jan 20242,822.002,867.002,814.002,814.002,793.0222,200
24 Jan 20242,826.002,840.002,805.002,838.002,816.8415,200
23 Jan 20242,844.002,854.002,812.002,820.002,798.9817,600
22 Jan 20242,897.002,950.002,829.002,844.002,822.8037,600
19 Jan 20242,830.002,940.002,816.002,886.002,864.4949,300
18 Jan 20242,817.002,892.002,810.002,850.002,828.7619,300
17 Jan 20242,835.002,921.002,801.002,816.002,795.0122,900
16 Jan 20242,876.002,876.002,831.002,835.002,813.8727,700
15 Jan 20242,909.002,912.002,889.002,912.002,890.294,400
12 Jan 20242,949.002,954.002,830.002,909.002,887.3244,300
11 Jan 20242,800.002,970.002,800.002,957.002,934.9640,200
10 Jan 20242,805.002,816.002,740.002,795.002,774.1723,200
09 Jan 20242,698.002,797.002,698.002,797.002,776.1517,300
05 Jan 20242,731.002,734.002,669.002,674.002,654.0713,700
04 Jan 20242,836.002,839.002,701.002,718.002,697.7425,100
29 Dec 20232,794.002,806.002,772.002,796.002,775.1617,500
28 Dec 20232,759.002,815.002,754.002,771.002,750.3417,800
27 Dec 20232,798.002,800.002,774.002,788.002,767.226,100
26 Dec 20232,800.002,831.002,761.002,778.002,757.2913,100
25 Dec 20232,857.002,857.002,750.002,772.002,751.3410,100
22 Dec 20232,795.002,870.002,790.002,857.002,835.7013,500
21 Dec 20232,733.002,790.002,733.002,762.002,741.4111,600
20 Dec 20232,752.002,798.002,730.002,765.002,744.3922,900
19 Dec 20232,692.002,747.002,689.002,747.002,726.5216,000
18 Dec 20232,658.002,694.002,628.002,669.002,649.1025,800
15 Dec 20232,579.002,654.002,579.002,654.002,634.2218,700
14 Dec 20232,598.002,613.002,560.002,571.002,551.8314,200
13 Dec 20232,600.002,606.002,568.002,570.002,550.8414,200
12 Dec 20232,560.002,632.002,555.002,606.002,586.5719,900
11 Dec 20232,615.002,615.002,547.002,572.002,552.8316,100
08 Dec 20232,569.002,628.002,569.002,628.002,608.4124,800
07 Dec 20232,523.002,585.002,515.002,549.002,530.0013,900
06 Dec 20232,521.002,533.002,503.002,529.002,510.1510,000
05 Dec 20232,499.002,569.002,487.002,517.002,498.2427,800
04 Dec 20232,530.002,562.002,475.002,524.002,505.1921,900
01 Dec 20232,578.002,610.002,518.002,533.002,514.1233,700
30 Nov 20232,453.002,684.002,449.002,578.002,558.7862,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...