Singapore markets closed

ISE Chemicals Corporation (4107.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
38,550.00-950.00 (-2.41%)
At close: 03:15PM JST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202438,800.0040,400.0037,200.0038,550.0038,550.00579,200
14 Jun 202435,900.0040,500.0035,250.0039,500.0039,500.00949,900
13 Jun 202435,350.0037,200.0033,850.0036,500.0036,500.00619,900
12 Jun 202432,500.0037,450.0031,650.0035,000.0035,000.001,538,400
11 Jun 202430,000.0034,200.0029,750.0034,200.0034,200.00696,800
10 Jun 202427,200.0029,460.0026,920.0029,200.0029,200.00384,800
07 Jun 202425,080.0026,900.0024,600.0026,900.0026,900.00243,900
06 Jun 202425,610.0025,620.0024,550.0025,080.0025,080.0096,500
05 Jun 202425,230.0025,740.0024,800.0025,160.0025,160.00140,600
04 Jun 202424,500.0025,850.0024,440.0024,990.0024,990.00277,800
03 Jun 202424,490.0024,980.0024,000.0024,520.0024,520.00202,300
31 May 202423,030.0024,240.0022,610.0024,090.0024,090.00252,500
30 May 202422,160.0023,540.0022,000.0022,900.0022,900.00185,700
29 May 202424,600.0024,660.0022,420.0022,660.0022,660.00279,300
28 May 202423,200.0024,370.0022,570.0024,360.0024,360.00262,800
27 May 202421,900.0022,440.0021,420.0022,440.0022,440.00107,500
24 May 202421,970.0022,630.0021,700.0022,090.0022,090.00131,000
23 May 202423,830.0023,830.0022,070.0022,470.0022,470.00149,500
22 May 202424,400.0024,700.0022,800.0023,350.0023,350.00245,000
21 May 202422,400.0024,600.0022,270.0023,900.0023,900.00368,100
20 May 202419,490.0021,350.0019,420.0021,020.0021,020.00180,500
17 May 202419,850.0020,310.0019,660.0019,800.0019,800.0090,700
16 May 202421,080.0021,100.0019,960.0020,110.0020,110.00123,500
15 May 202419,850.0021,000.0019,800.0020,480.0020,480.00229,300
14 May 202419,350.0019,800.0018,850.0019,660.0019,660.00154,900
13 May 202418,140.0019,510.0018,050.0019,350.0019,350.00190,200
10 May 202417,960.0018,580.0017,820.0018,080.0018,080.0093,500
09 May 202417,640.0018,000.0017,410.0017,760.0017,760.0066,800
08 May 202418,060.0018,140.0017,370.0017,640.0017,640.0089,000
07 May 202418,800.0019,370.0018,020.0018,060.0018,060.00110,600
02 May 202419,050.0019,180.0018,370.0018,440.0018,440.00112,600
01 May 202418,310.0019,230.0018,210.0019,020.0019,020.00163,600
30 Apr 202416,700.0018,710.0016,530.0018,710.0018,710.00219,800
26 Apr 202416,900.0018,800.0016,270.0016,700.0016,700.00323,100
25 Apr 202417,690.0017,800.0016,870.0017,390.0017,390.00177,400
24 Apr 202418,220.0018,300.0017,420.0017,980.0017,980.00136,100
23 Apr 202419,350.0019,700.0018,010.0018,180.0018,180.00139,200
22 Apr 202419,750.0020,070.0019,000.0019,150.0019,150.00185,700
19 Apr 202419,500.0020,750.0018,280.0019,410.0019,410.00406,300
18 Apr 202418,250.0019,300.0017,810.0019,200.0019,200.00221,800
17 Apr 202417,590.0018,390.0017,040.0017,940.0017,940.00161,600
16 Apr 202417,600.0017,930.0016,720.0017,240.0017,240.00199,900
15 Apr 202418,510.0019,000.0017,900.0018,200.0018,200.00190,300
12 Apr 202418,000.0018,780.0017,250.0018,680.0018,680.00284,400
11 Apr 202416,180.0017,900.0016,010.0017,600.0017,600.00264,800
10 Apr 202415,420.0016,480.0015,350.0016,220.0016,220.00181,500
09 Apr 202415,160.0015,610.0015,160.0015,420.0015,420.0084,800
08 Apr 202416,000.0016,140.0015,150.0015,370.0015,370.00139,900
05 Apr 202415,500.0015,770.0015,080.0015,600.0015,600.00170,300
04 Apr 202415,420.0016,200.0014,950.0015,900.0015,900.00175,400
03 Apr 202414,250.0015,300.0014,180.0014,980.0014,980.00128,200
02 Apr 202414,820.0015,180.0014,400.0014,680.0014,680.00156,700
01 Apr 202415,600.0015,830.0015,150.0015,330.0015,330.00153,300
29 Mar 202415,610.0015,930.0015,170.0015,520.0015,520.00218,400
28 Mar 202415,080.0015,700.0014,860.0015,460.0015,460.00276,000
27 Mar 202414,890.0015,160.0014,370.0014,800.0014,800.00245,300
26 Mar 202413,640.0014,600.0013,600.0014,340.0014,340.00209,800
25 Mar 202413,280.0013,800.0013,150.0013,200.0013,200.00126,200
22 Mar 202413,680.0013,750.0013,070.0013,230.0013,230.0098,900
21 Mar 202412,500.0013,400.0012,490.0013,190.0013,190.00161,100
19 Mar 202412,190.0012,190.0011,750.0011,900.0011,900.0050,900
18 Mar 202412,200.0012,290.0011,930.0012,210.0012,210.0060,600
15 Mar 202411,430.0012,390.0011,400.0012,060.0012,060.0088,100
14 Mar 202411,570.0011,600.0011,170.0011,460.0011,460.0046,200
13 Mar 202411,910.0011,990.0011,380.0011,720.0011,720.0074,000
12 Mar 202411,000.0011,700.0010,990.0011,610.0011,610.0059,400
11 Mar 202411,110.0011,650.0011,000.0011,180.0011,180.0082,800
08 Mar 202410,350.0012,000.0010,280.0011,530.0011,530.00229,400
07 Mar 202410,680.0010,680.0010,090.0010,200.0010,200.0066,400
06 Mar 202410,460.0010,640.0010,390.0010,610.0010,610.0019,300
05 Mar 202410,670.0010,690.0010,350.0010,560.0010,560.0031,900
04 Mar 202410,860.0011,160.0010,700.0010,700.0010,700.0039,800
01 Mar 202410,940.0011,120.0010,720.0010,740.0010,740.0027,300
29 Feb 202410,690.0010,910.0010,660.0010,800.0010,800.0022,000
28 Feb 202410,750.0010,850.0010,590.0010,720.0010,720.0022,700
27 Feb 202410,920.0011,020.0010,720.0010,800.0010,800.0037,200
26 Feb 202410,910.0011,220.0010,910.0011,020.0011,020.0031,200
22 Feb 202411,400.0011,490.0010,920.0010,930.0010,930.0032,900
21 Feb 202410,830.0011,420.0010,830.0011,120.0011,120.0034,600
20 Feb 202411,500.0011,500.0011,040.0011,110.0011,110.0039,400
19 Feb 202411,500.0011,670.0011,300.0011,500.0011,500.0033,200
16 Feb 202411,550.0012,060.0011,370.0011,570.0011,570.0081,800
15 Feb 202411,190.0011,700.0010,840.0011,490.0011,490.0098,000
14 Feb 202410,520.0011,130.0010,490.0011,110.0011,110.0092,700
13 Feb 202411,400.0011,470.0010,400.0010,570.0010,570.00215,600
09 Feb 20249,800.0011,300.009,800.0011,300.0011,300.00531,800
08 Feb 20249,800.009,800.009,620.009,800.009,800.00276,600
07 Feb 20248,090.008,310.008,040.008,300.008,300.0074,700
06 Feb 20248,050.008,090.007,990.008,060.008,060.0019,800
05 Feb 20248,080.008,080.007,980.008,050.008,050.0032,000
02 Feb 20248,150.008,150.007,940.008,060.008,060.0027,300
01 Feb 20248,080.008,120.008,040.008,090.008,090.0020,600
31 Jan 20248,060.008,170.008,030.008,160.008,160.0024,600
30 Jan 20248,050.008,140.008,010.008,070.008,070.0028,400
29 Jan 20248,080.008,080.007,990.008,000.008,000.0020,300
26 Jan 20248,200.008,200.007,970.007,980.007,980.0053,200
25 Jan 20248,170.008,240.008,150.008,200.008,200.0024,700
24 Jan 20248,230.008,260.008,180.008,200.008,200.0015,600
23 Jan 20248,360.008,380.008,200.008,210.008,210.0040,100
22 Jan 20248,310.008,480.008,310.008,350.008,350.0050,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...