Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,403.00 +181.55 (+0.30%) CMC Crypto 200
1,273.45 -10.33 (-0.80%)
ISE Chemicals Corporation (4107.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 23,200.00 | 27,600.00 | 23,000.00 | 26,730.00 | 26,730.00 | 1,759,100 |
| 25 Jun 2024 | 23,510.00 | 23,990.00 | 21,720.00 | 22,950.00 | 22,950.00 | 615,100 |
| 24 Jun 2024 | 19,440.00 | 23,300.00 | 19,290.00 | 23,140.00 | 23,140.00 | 1,054,800 |
| 21 Jun 2024 | 21,560.00 | 21,950.00 | 19,060.00 | 19,730.00 | 19,730.00 | 724,100 |
| 20 Jun 2024 | 20,980.00 | 21,670.00 | 19,660.00 | 21,340.00 | 21,340.00 | 1,317,200 |
| 19 Jun 2024 | 25,950.00 | 29,450.00 | 24,550.00 | 24,550.00 | 24,550.00 | 964,400 |
| 18 Jun 2024 | 39,700.00 | 39,750.00 | 31,550.00 | 31,550.00 | 31,550.00 | 494,900 |
| 17 Jun 2024 | 38,800.00 | 40,400.00 | 37,200.00 | 38,550.00 | 38,550.00 | 579,200 |
| 14 Jun 2024 | 35,900.00 | 40,500.00 | 35,250.00 | 39,500.00 | 39,500.00 | 949,900 |
| 13 Jun 2024 | 35,350.00 | 37,200.00 | 33,850.00 | 36,500.00 | 36,500.00 | 619,900 |
| 12 Jun 2024 | 32,500.00 | 37,450.00 | 31,650.00 | 35,000.00 | 35,000.00 | 1,538,400 |
| 11 Jun 2024 | 30,000.00 | 34,200.00 | 29,750.00 | 34,200.00 | 34,200.00 | 696,800 |
| 10 Jun 2024 | 27,200.00 | 29,460.00 | 26,920.00 | 29,200.00 | 29,200.00 | 384,800 |
| 07 Jun 2024 | 25,080.00 | 26,900.00 | 24,600.00 | 26,900.00 | 26,900.00 | 243,900 |
| 06 Jun 2024 | 25,610.00 | 25,620.00 | 24,550.00 | 25,080.00 | 25,080.00 | 96,500 |
| 05 Jun 2024 | 25,230.00 | 25,740.00 | 24,800.00 | 25,160.00 | 25,160.00 | 140,600 |
| 04 Jun 2024 | 24,500.00 | 25,850.00 | 24,440.00 | 24,990.00 | 24,990.00 | 277,800 |
| 03 Jun 2024 | 24,490.00 | 24,980.00 | 24,000.00 | 24,520.00 | 24,520.00 | 202,300 |
| 31 May 2024 | 23,030.00 | 24,240.00 | 22,610.00 | 24,090.00 | 24,090.00 | 252,500 |
| 30 May 2024 | 22,160.00 | 23,540.00 | 22,000.00 | 22,900.00 | 22,900.00 | 185,700 |
| 29 May 2024 | 24,600.00 | 24,660.00 | 22,420.00 | 22,660.00 | 22,660.00 | 279,300 |
| 28 May 2024 | 23,200.00 | 24,370.00 | 22,570.00 | 24,360.00 | 24,360.00 | 262,800 |
| 27 May 2024 | 21,900.00 | 22,440.00 | 21,420.00 | 22,440.00 | 22,440.00 | 107,500 |
| 24 May 2024 | 21,970.00 | 22,630.00 | 21,700.00 | 22,090.00 | 22,090.00 | 131,000 |
| 23 May 2024 | 23,830.00 | 23,830.00 | 22,070.00 | 22,470.00 | 22,470.00 | 149,500 |
| 22 May 2024 | 24,400.00 | 24,700.00 | 22,800.00 | 23,350.00 | 23,350.00 | 245,000 |
| 21 May 2024 | 22,400.00 | 24,600.00 | 22,270.00 | 23,900.00 | 23,900.00 | 368,100 |
| 20 May 2024 | 19,490.00 | 21,350.00 | 19,420.00 | 21,020.00 | 21,020.00 | 180,500 |
| 17 May 2024 | 19,850.00 | 20,310.00 | 19,660.00 | 19,800.00 | 19,800.00 | 90,700 |
| 16 May 2024 | 21,080.00 | 21,100.00 | 19,960.00 | 20,110.00 | 20,110.00 | 123,500 |
| 15 May 2024 | 19,850.00 | 21,000.00 | 19,800.00 | 20,480.00 | 20,480.00 | 229,300 |
| 14 May 2024 | 19,350.00 | 19,800.00 | 18,850.00 | 19,660.00 | 19,660.00 | 154,900 |
| 13 May 2024 | 18,140.00 | 19,510.00 | 18,050.00 | 19,350.00 | 19,350.00 | 190,200 |
| 10 May 2024 | 17,960.00 | 18,580.00 | 17,820.00 | 18,080.00 | 18,080.00 | 93,500 |
| 09 May 2024 | 17,640.00 | 18,000.00 | 17,410.00 | 17,760.00 | 17,760.00 | 66,800 |
| 08 May 2024 | 18,060.00 | 18,140.00 | 17,370.00 | 17,640.00 | 17,640.00 | 89,000 |
| 07 May 2024 | 18,800.00 | 19,370.00 | 18,020.00 | 18,060.00 | 18,060.00 | 110,600 |
| 02 May 2024 | 19,050.00 | 19,180.00 | 18,370.00 | 18,440.00 | 18,440.00 | 112,600 |
| 01 May 2024 | 18,310.00 | 19,230.00 | 18,210.00 | 19,020.00 | 19,020.00 | 163,600 |
| 30 Apr 2024 | 16,700.00 | 18,710.00 | 16,530.00 | 18,710.00 | 18,710.00 | 219,800 |
| 26 Apr 2024 | 16,900.00 | 18,800.00 | 16,270.00 | 16,700.00 | 16,700.00 | 323,100 |
| 25 Apr 2024 | 17,690.00 | 17,800.00 | 16,870.00 | 17,390.00 | 17,390.00 | 177,400 |
| 24 Apr 2024 | 18,220.00 | 18,300.00 | 17,420.00 | 17,980.00 | 17,980.00 | 136,100 |
| 23 Apr 2024 | 19,350.00 | 19,700.00 | 18,010.00 | 18,180.00 | 18,180.00 | 139,200 |
| 22 Apr 2024 | 19,750.00 | 20,070.00 | 19,000.00 | 19,150.00 | 19,150.00 | 185,700 |
| 19 Apr 2024 | 19,500.00 | 20,750.00 | 18,280.00 | 19,410.00 | 19,410.00 | 406,300 |
| 18 Apr 2024 | 18,250.00 | 19,300.00 | 17,810.00 | 19,200.00 | 19,200.00 | 221,800 |
| 17 Apr 2024 | 17,590.00 | 18,390.00 | 17,040.00 | 17,940.00 | 17,940.00 | 161,600 |
| 16 Apr 2024 | 17,600.00 | 17,930.00 | 16,720.00 | 17,240.00 | 17,240.00 | 199,900 |
| 15 Apr 2024 | 18,510.00 | 19,000.00 | 17,900.00 | 18,200.00 | 18,200.00 | 190,300 |
| 12 Apr 2024 | 18,000.00 | 18,780.00 | 17,250.00 | 18,680.00 | 18,680.00 | 284,400 |
| 11 Apr 2024 | 16,180.00 | 17,900.00 | 16,010.00 | 17,600.00 | 17,600.00 | 264,800 |
| 10 Apr 2024 | 15,420.00 | 16,480.00 | 15,350.00 | 16,220.00 | 16,220.00 | 181,500 |
| 09 Apr 2024 | 15,160.00 | 15,610.00 | 15,160.00 | 15,420.00 | 15,420.00 | 84,800 |
| 08 Apr 2024 | 16,000.00 | 16,140.00 | 15,150.00 | 15,370.00 | 15,370.00 | 139,900 |
| 05 Apr 2024 | 15,500.00 | 15,770.00 | 15,080.00 | 15,600.00 | 15,600.00 | 170,300 |
| 04 Apr 2024 | 15,420.00 | 16,200.00 | 14,950.00 | 15,900.00 | 15,900.00 | 175,400 |
| 03 Apr 2024 | 14,250.00 | 15,300.00 | 14,180.00 | 14,980.00 | 14,980.00 | 128,200 |
| 02 Apr 2024 | 14,820.00 | 15,180.00 | 14,400.00 | 14,680.00 | 14,680.00 | 156,700 |
| 01 Apr 2024 | 15,600.00 | 15,830.00 | 15,150.00 | 15,330.00 | 15,330.00 | 153,300 |
| 29 Mar 2024 | 15,610.00 | 15,930.00 | 15,170.00 | 15,520.00 | 15,520.00 | 218,400 |
| 28 Mar 2024 | 15,080.00 | 15,700.00 | 14,860.00 | 15,460.00 | 15,460.00 | 276,000 |
| 27 Mar 2024 | 14,890.00 | 15,160.00 | 14,370.00 | 14,800.00 | 14,800.00 | 245,300 |
| 26 Mar 2024 | 13,640.00 | 14,600.00 | 13,600.00 | 14,340.00 | 14,340.00 | 209,800 |
| 25 Mar 2024 | 13,280.00 | 13,800.00 | 13,150.00 | 13,200.00 | 13,200.00 | 126,200 |
| 22 Mar 2024 | 13,680.00 | 13,750.00 | 13,070.00 | 13,230.00 | 13,230.00 | 98,900 |
| 21 Mar 2024 | 12,500.00 | 13,400.00 | 12,490.00 | 13,190.00 | 13,190.00 | 161,100 |
| 19 Mar 2024 | 12,190.00 | 12,190.00 | 11,750.00 | 11,900.00 | 11,900.00 | 50,900 |
| 18 Mar 2024 | 12,200.00 | 12,290.00 | 11,930.00 | 12,210.00 | 12,210.00 | 60,600 |
| 15 Mar 2024 | 11,430.00 | 12,390.00 | 11,400.00 | 12,060.00 | 12,060.00 | 88,100 |
| 14 Mar 2024 | 11,570.00 | 11,600.00 | 11,170.00 | 11,460.00 | 11,460.00 | 46,200 |
| 13 Mar 2024 | 11,910.00 | 11,990.00 | 11,380.00 | 11,720.00 | 11,720.00 | 74,000 |
| 12 Mar 2024 | 11,000.00 | 11,700.00 | 10,990.00 | 11,610.00 | 11,610.00 | 59,400 |
| 11 Mar 2024 | 11,110.00 | 11,650.00 | 11,000.00 | 11,180.00 | 11,180.00 | 82,800 |
| 08 Mar 2024 | 10,350.00 | 12,000.00 | 10,280.00 | 11,530.00 | 11,530.00 | 229,400 |
| 07 Mar 2024 | 10,680.00 | 10,680.00 | 10,090.00 | 10,200.00 | 10,200.00 | 66,400 |
| 06 Mar 2024 | 10,460.00 | 10,640.00 | 10,390.00 | 10,610.00 | 10,610.00 | 19,300 |
| 05 Mar 2024 | 10,670.00 | 10,690.00 | 10,350.00 | 10,560.00 | 10,560.00 | 31,900 |
| 04 Mar 2024 | 10,860.00 | 11,160.00 | 10,700.00 | 10,700.00 | 10,700.00 | 39,800 |
| 01 Mar 2024 | 10,940.00 | 11,120.00 | 10,720.00 | 10,740.00 | 10,740.00 | 27,300 |
| 29 Feb 2024 | 10,690.00 | 10,910.00 | 10,660.00 | 10,800.00 | 10,800.00 | 22,000 |
| 28 Feb 2024 | 10,750.00 | 10,850.00 | 10,590.00 | 10,720.00 | 10,720.00 | 22,700 |
| 27 Feb 2024 | 10,920.00 | 11,020.00 | 10,720.00 | 10,800.00 | 10,800.00 | 37,200 |
| 26 Feb 2024 | 10,910.00 | 11,220.00 | 10,910.00 | 11,020.00 | 11,020.00 | 31,200 |
| 22 Feb 2024 | 11,400.00 | 11,490.00 | 10,920.00 | 10,930.00 | 10,930.00 | 32,900 |
| 21 Feb 2024 | 10,830.00 | 11,420.00 | 10,830.00 | 11,120.00 | 11,120.00 | 34,600 |
| 20 Feb 2024 | 11,500.00 | 11,500.00 | 11,040.00 | 11,110.00 | 11,110.00 | 39,400 |
| 19 Feb 2024 | 11,500.00 | 11,670.00 | 11,300.00 | 11,500.00 | 11,500.00 | 33,200 |
| 16 Feb 2024 | 11,550.00 | 12,060.00 | 11,370.00 | 11,570.00 | 11,570.00 | 81,800 |
| 15 Feb 2024 | 11,190.00 | 11,700.00 | 10,840.00 | 11,490.00 | 11,490.00 | 98,000 |
| 14 Feb 2024 | 10,520.00 | 11,130.00 | 10,490.00 | 11,110.00 | 11,110.00 | 92,700 |
| 13 Feb 2024 | 11,400.00 | 11,470.00 | 10,400.00 | 10,570.00 | 10,570.00 | 215,600 |
| 09 Feb 2024 | 9,800.00 | 11,300.00 | 9,800.00 | 11,300.00 | 11,300.00 | 531,800 |
| 08 Feb 2024 | 9,800.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 276,600 |
| 07 Feb 2024 | 8,090.00 | 8,310.00 | 8,040.00 | 8,300.00 | 8,300.00 | 74,700 |
| 06 Feb 2024 | 8,050.00 | 8,090.00 | 7,990.00 | 8,060.00 | 8,060.00 | 19,800 |
| 05 Feb 2024 | 8,080.00 | 8,080.00 | 7,980.00 | 8,050.00 | 8,050.00 | 32,000 |
| 02 Feb 2024 | 8,150.00 | 8,150.00 | 7,940.00 | 8,060.00 | 8,060.00 | 27,300 |
| 01 Feb 2024 | 8,080.00 | 8,120.00 | 8,040.00 | 8,090.00 | 8,090.00 | 20,600 |
| 31 Jan 2024 | 8,060.00 | 8,170.00 | 8,030.00 | 8,160.00 | 8,160.00 | 24,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.