Singapore markets closed

ISE Chemicals Corporation (4107.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
26,730.00+3,780.00 (+16.47%)
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202423,200.0027,600.0023,000.0026,730.0026,730.001,759,100
25 Jun 202423,510.0023,990.0021,720.0022,950.0022,950.00615,100
24 Jun 202419,440.0023,300.0019,290.0023,140.0023,140.001,054,800
21 Jun 202421,560.0021,950.0019,060.0019,730.0019,730.00724,100
20 Jun 202420,980.0021,670.0019,660.0021,340.0021,340.001,317,200
19 Jun 202425,950.0029,450.0024,550.0024,550.0024,550.00964,400
18 Jun 202439,700.0039,750.0031,550.0031,550.0031,550.00494,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...