Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,214.37 +307.53 (+0.50%) CMC Crypto 200
1,260.20 -52.43 (-3.99%)
Daicel Corporation (4202.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,566.00 | 1,616.00 | 1,538.50 | 1,589.00 | 1,589.00 | 3,044,100 |
| 09 May 2024 | 1,468.50 | 1,595.00 | 1,465.00 | 1,558.50 | 1,558.50 | 4,540,300 |
| 08 May 2024 | 1,482.50 | 1,491.00 | 1,458.50 | 1,468.50 | 1,468.50 | 1,171,500 |
| 07 May 2024 | 1,469.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,464.00 | 535,100 |
| 02 May 2024 | 1,460.00 | 1,465.50 | 1,447.00 | 1,460.00 | 1,460.00 | 413,700 |
| 01 May 2024 | 1,459.50 | 1,471.00 | 1,452.00 | 1,469.50 | 1,469.50 | 405,900 |
| 30 Apr 2024 | 1,450.00 | 1,475.50 | 1,445.50 | 1,471.00 | 1,471.00 | 823,500 |
| 26 Apr 2024 | 1,419.00 | 1,448.50 | 1,410.50 | 1,447.50 | 1,447.50 | 585,800 |
| 25 Apr 2024 | 1,448.00 | 1,459.50 | 1,424.00 | 1,424.00 | 1,424.00 | 623,300 |
| 24 Apr 2024 | 1,430.00 | 1,454.00 | 1,430.00 | 1,454.00 | 1,454.00 | 779,800 |
| 23 Apr 2024 | 1,422.50 | 1,442.00 | 1,421.00 | 1,428.00 | 1,428.00 | 590,300 |
| 22 Apr 2024 | 1,409.50 | 1,424.50 | 1,398.00 | 1,424.50 | 1,424.50 | 641,900 |
| 19 Apr 2024 | 1,407.50 | 1,419.50 | 1,377.00 | 1,390.00 | 1,390.00 | 622,200 |
| 18 Apr 2024 | 1,418.50 | 1,427.50 | 1,407.50 | 1,421.00 | 1,421.00 | 470,800 |
| 17 Apr 2024 | 1,430.50 | 1,440.00 | 1,398.00 | 1,409.00 | 1,409.00 | 937,800 |
| 16 Apr 2024 | 1,452.00 | 1,461.00 | 1,436.00 | 1,438.50 | 1,438.50 | 878,600 |
| 15 Apr 2024 | 1,449.00 | 1,471.50 | 1,443.00 | 1,466.00 | 1,466.00 | 507,300 |
| 12 Apr 2024 | 1,475.00 | 1,481.00 | 1,460.50 | 1,470.00 | 1,470.00 | 745,500 |
| 11 Apr 2024 | 1,454.00 | 1,489.00 | 1,451.50 | 1,477.50 | 1,477.50 | 1,074,700 |
| 10 Apr 2024 | 1,455.50 | 1,473.00 | 1,454.50 | 1,466.50 | 1,466.50 | 475,600 |
| 09 Apr 2024 | 1,434.50 | 1,462.00 | 1,434.00 | 1,455.50 | 1,455.50 | 494,300 |
| 08 Apr 2024 | 1,425.00 | 1,446.50 | 1,419.00 | 1,431.50 | 1,431.50 | 492,400 |
| 05 Apr 2024 | 1,408.00 | 1,423.00 | 1,395.00 | 1,421.00 | 1,421.00 | 636,100 |
| 04 Apr 2024 | 1,434.00 | 1,450.50 | 1,420.00 | 1,423.00 | 1,423.00 | 966,300 |
| 03 Apr 2024 | 1,415.50 | 1,439.50 | 1,403.00 | 1,422.00 | 1,422.00 | 975,600 |
| 02 Apr 2024 | 1,430.00 | 1,434.00 | 1,404.00 | 1,415.00 | 1,415.00 | 1,436,700 |
| 01 Apr 2024 | 1,514.00 | 1,517.50 | 1,418.00 | 1,431.00 | 1,431.00 | 1,412,600 |
| 29 Mar 2024 | 1,492.00 | 1,517.50 | 1,481.00 | 1,511.50 | 1,511.50 | 319,300 |
| 28 Mar 2024 | 1,485.00 | 1,528.00 | 1,474.00 | 1,489.50 | 1,489.50 | 1,453,100 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,520.00 | 1,536.00 | 1,505.00 | 1,519.50 | 1,494.50 | 1,236,200 |
| 26 Mar 2024 | 1,510.00 | 1,520.00 | 1,494.00 | 1,507.00 | 1,482.21 | 951,300 |
| 25 Mar 2024 | 1,515.00 | 1,515.00 | 1,494.00 | 1,494.00 | 1,469.42 | 647,400 |
| 22 Mar 2024 | 1,515.00 | 1,529.50 | 1,508.00 | 1,517.00 | 1,492.04 | 963,400 |
| 21 Mar 2024 | 1,514.00 | 1,527.00 | 1,505.00 | 1,515.00 | 1,490.07 | 941,500 |
| 19 Mar 2024 | 1,474.00 | 1,513.00 | 1,468.00 | 1,501.50 | 1,476.80 | 1,128,100 |
| 18 Mar 2024 | 1,477.00 | 1,484.00 | 1,464.00 | 1,467.50 | 1,443.36 | 954,600 |
| 15 Mar 2024 | 1,470.00 | 1,480.00 | 1,452.00 | 1,461.50 | 1,437.45 | 1,849,900 |
| 14 Mar 2024 | 1,436.50 | 1,479.50 | 1,433.00 | 1,473.50 | 1,449.26 | 1,531,100 |
| 13 Mar 2024 | 1,434.00 | 1,443.00 | 1,416.00 | 1,429.00 | 1,405.49 | 1,078,700 |
| 12 Mar 2024 | 1,430.00 | 1,431.00 | 1,397.50 | 1,430.00 | 1,406.47 | 1,010,800 |
| 11 Mar 2024 | 1,443.50 | 1,452.00 | 1,414.00 | 1,433.00 | 1,409.42 | 1,228,300 |
| 08 Mar 2024 | 1,450.50 | 1,483.50 | 1,450.00 | 1,468.00 | 1,443.85 | 1,118,100 |
| 07 Mar 2024 | 1,492.00 | 1,506.50 | 1,459.50 | 1,468.00 | 1,443.85 | 713,600 |
| 06 Mar 2024 | 1,477.00 | 1,514.00 | 1,475.00 | 1,491.00 | 1,466.47 | 952,300 |
| 05 Mar 2024 | 1,478.50 | 1,499.00 | 1,472.50 | 1,493.00 | 1,468.44 | 524,400 |
| 04 Mar 2024 | 1,517.50 | 1,528.00 | 1,478.50 | 1,484.00 | 1,459.58 | 903,200 |
| 01 Mar 2024 | 1,458.00 | 1,499.00 | 1,452.00 | 1,494.50 | 1,469.91 | 1,357,900 |
| 29 Feb 2024 | 1,442.50 | 1,442.50 | 1,411.50 | 1,415.00 | 1,391.72 | 949,800 |
| 28 Feb 2024 | 1,452.00 | 1,457.50 | 1,442.00 | 1,443.00 | 1,419.26 | 690,700 |
| 27 Feb 2024 | 1,458.00 | 1,467.00 | 1,447.50 | 1,450.00 | 1,426.14 | 737,100 |
| 26 Feb 2024 | 1,472.00 | 1,488.50 | 1,462.50 | 1,465.00 | 1,440.90 | 821,500 |
| 22 Feb 2024 | 1,459.50 | 1,471.00 | 1,434.50 | 1,438.00 | 1,414.34 | 992,500 |
| 21 Feb 2024 | 1,440.50 | 1,461.00 | 1,429.50 | 1,452.00 | 1,428.11 | 915,100 |
| 20 Feb 2024 | 1,440.00 | 1,454.00 | 1,439.00 | 1,444.50 | 1,420.73 | 514,600 |
| 19 Feb 2024 | 1,439.00 | 1,446.00 | 1,427.50 | 1,438.00 | 1,414.34 | 532,900 |
| 16 Feb 2024 | 1,423.50 | 1,452.50 | 1,423.50 | 1,446.50 | 1,422.70 | 861,000 |
| 15 Feb 2024 | 1,417.00 | 1,431.00 | 1,406.50 | 1,414.00 | 1,390.74 | 945,700 |
| 14 Feb 2024 | 1,410.00 | 1,427.50 | 1,401.00 | 1,403.00 | 1,379.92 | 949,800 |
| 13 Feb 2024 | 1,415.00 | 1,436.50 | 1,415.00 | 1,430.00 | 1,406.47 | 837,500 |
| 09 Feb 2024 | 1,420.00 | 1,431.00 | 1,406.50 | 1,409.50 | 1,386.31 | 1,064,800 |
| 08 Feb 2024 | 1,447.00 | 1,464.50 | 1,428.50 | 1,437.00 | 1,413.36 | 1,960,500 |
| 07 Feb 2024 | 1,433.00 | 1,469.00 | 1,425.00 | 1,446.00 | 1,422.21 | 2,704,200 |
| 06 Feb 2024 | 1,474.00 | 1,484.50 | 1,365.00 | 1,380.00 | 1,357.30 | 4,141,800 |
| 05 Feb 2024 | 1,438.00 | 1,486.50 | 1,433.00 | 1,476.50 | 1,452.21 | 1,617,100 |
| 02 Feb 2024 | 1,446.50 | 1,449.00 | 1,432.50 | 1,435.50 | 1,411.88 | 883,700 |
| 01 Feb 2024 | 1,438.00 | 1,450.50 | 1,433.50 | 1,443.00 | 1,419.26 | 920,600 |
| 31 Jan 2024 | 1,430.50 | 1,453.00 | 1,425.50 | 1,453.00 | 1,429.09 | 820,400 |
| 30 Jan 2024 | 1,460.00 | 1,462.50 | 1,440.50 | 1,442.00 | 1,418.28 | 610,400 |
| 29 Jan 2024 | 1,438.50 | 1,463.00 | 1,438.00 | 1,460.00 | 1,435.98 | 664,800 |
| 26 Jan 2024 | 1,447.00 | 1,447.50 | 1,424.00 | 1,425.50 | 1,402.05 | 651,900 |
| 25 Jan 2024 | 1,440.00 | 1,456.50 | 1,433.50 | 1,456.00 | 1,432.04 | 965,500 |
| 24 Jan 2024 | 1,454.00 | 1,460.00 | 1,440.50 | 1,455.00 | 1,431.06 | 824,100 |
| 23 Jan 2024 | 1,465.50 | 1,486.00 | 1,456.00 | 1,463.00 | 1,438.93 | 995,800 |
| 22 Jan 2024 | 1,462.00 | 1,471.50 | 1,446.50 | 1,457.50 | 1,433.52 | 1,160,600 |
| 19 Jan 2024 | 1,458.00 | 1,465.00 | 1,443.00 | 1,453.50 | 1,429.59 | 682,400 |
| 18 Jan 2024 | 1,440.00 | 1,453.50 | 1,436.50 | 1,447.50 | 1,423.68 | 800,000 |
| 17 Jan 2024 | 1,470.00 | 1,488.50 | 1,449.50 | 1,449.50 | 1,425.65 | 813,100 |
| 16 Jan 2024 | 1,494.50 | 1,496.50 | 1,463.00 | 1,472.50 | 1,448.27 | 753,300 |
| 15 Jan 2024 | 1,465.50 | 1,474.50 | 1,463.00 | 1,474.00 | 1,449.75 | 83,300 |
| 12 Jan 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,465.50 | 1,441.39 | 610,600 |
| 11 Jan 2024 | 1,456.00 | 1,484.50 | 1,456.00 | 1,463.00 | 1,438.93 | 1,228,700 |
| 10 Jan 2024 | 1,441.00 | 1,457.50 | 1,431.50 | 1,449.50 | 1,425.65 | 747,200 |
| 09 Jan 2024 | 1,434.00 | 1,452.50 | 1,430.50 | 1,442.00 | 1,418.28 | 890,700 |
| 05 Jan 2024 | 1,410.50 | 1,433.50 | 1,409.00 | 1,423.00 | 1,399.59 | 940,900 |
| 04 Jan 2024 | 1,360.00 | 1,413.00 | 1,350.50 | 1,410.50 | 1,387.29 | 814,800 |
| 29 Dec 2023 | 1,365.00 | 1,370.00 | 1,350.50 | 1,366.00 | 1,343.53 | 598,200 |
| 28 Dec 2023 | 1,364.00 | 1,369.50 | 1,360.00 | 1,365.00 | 1,342.54 | 437,500 |
| 27 Dec 2023 | 1,375.50 | 1,377.50 | 1,368.00 | 1,372.00 | 1,349.43 | 562,000 |
| 26 Dec 2023 | 1,364.00 | 1,371.50 | 1,352.00 | 1,362.50 | 1,340.08 | 601,400 |
| 25 Dec 2023 | 1,399.00 | 1,403.00 | 1,357.50 | 1,364.00 | 1,341.56 | 1,099,700 |
| 22 Dec 2023 | 1,353.00 | 1,381.00 | 1,350.50 | 1,372.00 | 1,349.43 | 1,785,400 |
| 21 Dec 2023 | 1,311.00 | 1,324.50 | 1,305.00 | 1,317.50 | 1,295.82 | 523,800 |
| 20 Dec 2023 | 1,317.50 | 1,347.00 | 1,317.50 | 1,338.00 | 1,315.99 | 938,300 |
| 19 Dec 2023 | 1,313.00 | 1,316.50 | 1,292.50 | 1,308.50 | 1,286.97 | 1,006,100 |
| 18 Dec 2023 | 1,297.50 | 1,315.50 | 1,287.00 | 1,313.00 | 1,291.40 | 866,700 |
| 15 Dec 2023 | 1,286.50 | 1,308.00 | 1,285.00 | 1,297.50 | 1,276.15 | 1,358,200 |
| 14 Dec 2023 | 1,362.00 | 1,362.00 | 1,284.50 | 1,295.50 | 1,274.19 | 2,018,400 |
| 13 Dec 2023 | 1,368.00 | 1,383.00 | 1,362.00 | 1,366.50 | 1,344.02 | 846,700 |
| 12 Dec 2023 | 1,381.00 | 1,394.00 | 1,365.00 | 1,373.00 | 1,350.41 | 973,100 |
| *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.