Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,146.79 -1,305.55 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Kumiai Chemical Industry Co., Ltd. (4996.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 780.00 | 805.00 | 779.00 | 802.00 | 802.00 | 1,273,300 |
| 26 Apr 2024 | 10 Dividend | |||||
| 25 Apr 2024 | 806.00 | 809.00 | 790.00 | 795.00 | 785.00 | 1,696,100 |
| 24 Apr 2024 | 807.00 | 815.00 | 807.00 | 813.00 | 802.77 | 423,300 |
| 23 Apr 2024 | 808.00 | 812.00 | 806.00 | 806.00 | 795.86 | 246,800 |
| 22 Apr 2024 | 803.00 | 808.00 | 800.00 | 807.00 | 796.85 | 350,000 |
| 19 Apr 2024 | 803.00 | 804.00 | 787.00 | 792.00 | 782.04 | 691,700 |
| 18 Apr 2024 | 801.00 | 810.00 | 796.00 | 804.00 | 793.89 | 507,300 |
| 17 Apr 2024 | 820.00 | 822.00 | 801.00 | 801.00 | 790.92 | 713,400 |
| 16 Apr 2024 | 825.00 | 826.00 | 812.00 | 814.00 | 803.76 | 798,100 |
| 15 Apr 2024 | 825.00 | 829.00 | 818.00 | 828.00 | 817.58 | 480,600 |
| 12 Apr 2024 | 834.00 | 836.00 | 827.00 | 827.00 | 816.60 | 514,700 |
| 11 Apr 2024 | 830.00 | 836.00 | 827.00 | 834.00 | 823.51 | 415,800 |
| 10 Apr 2024 | 823.00 | 835.00 | 821.00 | 832.00 | 821.53 | 664,000 |
| 09 Apr 2024 | 822.00 | 826.00 | 819.00 | 823.00 | 812.65 | 374,300 |
| 08 Apr 2024 | 827.00 | 829.00 | 821.00 | 823.00 | 812.65 | 383,900 |
| 05 Apr 2024 | 816.00 | 823.00 | 813.00 | 823.00 | 812.65 | 473,600 |
| 04 Apr 2024 | 829.00 | 829.00 | 818.00 | 819.00 | 808.70 | 726,300 |
| 03 Apr 2024 | 828.00 | 828.00 | 821.00 | 825.00 | 814.62 | 497,200 |
| 02 Apr 2024 | 833.00 | 838.00 | 822.00 | 825.00 | 814.62 | 713,800 |
| 01 Apr 2024 | 834.00 | 837.00 | 827.00 | 830.00 | 819.56 | 506,200 |
| 29 Mar 2024 | 826.00 | 841.00 | 826.00 | 835.00 | 824.50 | 348,900 |
| 28 Mar 2024 | 827.00 | 829.00 | 821.00 | 825.00 | 814.62 | 417,500 |
| 27 Mar 2024 | 817.00 | 826.00 | 817.00 | 824.00 | 813.64 | 480,000 |
| 26 Mar 2024 | 816.00 | 816.00 | 811.00 | 812.00 | 801.79 | 312,500 |
| 25 Mar 2024 | 822.00 | 822.00 | 812.00 | 812.00 | 801.79 | 478,700 |
| 22 Mar 2024 | 831.00 | 832.00 | 814.00 | 822.00 | 811.66 | 796,300 |
| 21 Mar 2024 | 837.00 | 843.00 | 833.00 | 834.00 | 823.51 | 621,600 |
| 19 Mar 2024 | 822.00 | 834.00 | 821.00 | 830.00 | 819.56 | 364,200 |
| 18 Mar 2024 | 813.00 | 824.00 | 806.00 | 822.00 | 811.66 | 751,200 |
| 15 Mar 2024 | 803.00 | 808.00 | 798.00 | 805.00 | 794.87 | 638,400 |
| 14 Mar 2024 | 805.00 | 812.00 | 797.00 | 808.00 | 797.84 | 475,600 |
| 13 Mar 2024 | 797.00 | 805.00 | 793.00 | 798.00 | 787.96 | 666,900 |
| 12 Mar 2024 | 790.00 | 794.00 | 777.00 | 794.00 | 784.01 | 912,800 |
| 11 Mar 2024 | 788.00 | 800.00 | 778.00 | 787.00 | 777.10 | 2,019,200 |
| 08 Mar 2024 | 824.00 | 835.00 | 823.00 | 833.00 | 822.52 | 644,000 |
| 07 Mar 2024 | 837.00 | 842.00 | 833.00 | 833.00 | 822.52 | 595,800 |
| 06 Mar 2024 | 823.00 | 837.00 | 821.00 | 832.00 | 821.53 | 503,700 |
| 05 Mar 2024 | 822.00 | 824.00 | 813.00 | 824.00 | 813.64 | 576,200 |
| 04 Mar 2024 | 832.00 | 832.00 | 820.00 | 823.00 | 812.65 | 565,600 |
| 01 Mar 2024 | 827.00 | 829.00 | 823.00 | 825.00 | 814.62 | 336,200 |
| 29 Feb 2024 | 833.00 | 834.00 | 822.00 | 825.00 | 814.62 | 507,700 |
| 28 Feb 2024 | 833.00 | 839.00 | 831.00 | 833.00 | 822.52 | 373,500 |
| 27 Feb 2024 | 827.00 | 834.00 | 825.00 | 833.00 | 822.52 | 356,500 |
| 26 Feb 2024 | 835.00 | 839.00 | 827.00 | 827.00 | 816.60 | 530,500 |
| 22 Feb 2024 | 830.00 | 834.00 | 822.00 | 823.00 | 812.65 | 293,300 |
| 21 Feb 2024 | 826.00 | 827.00 | 818.00 | 823.00 | 812.65 | 489,200 |
| 20 Feb 2024 | 831.00 | 831.00 | 820.00 | 829.00 | 818.57 | 445,200 |
| 19 Feb 2024 | 824.00 | 834.00 | 822.00 | 831.00 | 820.55 | 580,500 |
| 16 Feb 2024 | 814.00 | 829.00 | 808.00 | 823.00 | 812.65 | 624,600 |
| 15 Feb 2024 | 822.00 | 823.00 | 806.00 | 808.00 | 797.84 | 529,700 |
| 14 Feb 2024 | 823.00 | 824.00 | 814.00 | 818.00 | 807.71 | 521,400 |
| 13 Feb 2024 | 833.00 | 833.00 | 819.00 | 828.00 | 817.58 | 657,700 |
| 09 Feb 2024 | 828.00 | 835.00 | 824.00 | 827.00 | 816.60 | 374,100 |
| 08 Feb 2024 | 840.00 | 840.00 | 829.00 | 832.00 | 821.53 | 452,200 |
| 07 Feb 2024 | 832.00 | 843.00 | 831.00 | 842.00 | 831.41 | 428,800 |
| 06 Feb 2024 | 832.00 | 837.00 | 823.00 | 831.00 | 820.55 | 673,000 |
| 05 Feb 2024 | 826.00 | 837.00 | 820.00 | 834.00 | 823.51 | 1,064,800 |
| 02 Feb 2024 | 831.00 | 835.00 | 819.00 | 821.00 | 810.67 | 1,688,700 |
| 01 Feb 2024 | 842.00 | 845.00 | 838.00 | 840.00 | 829.43 | 598,300 |
| 31 Jan 2024 | 842.00 | 850.00 | 839.00 | 850.00 | 839.31 | 663,000 |
| 30 Jan 2024 | 855.00 | 856.00 | 843.00 | 845.00 | 834.37 | 699,100 |
| 29 Jan 2024 | 856.00 | 859.00 | 850.00 | 855.00 | 844.25 | 560,200 |
| 26 Jan 2024 | 854.00 | 854.00 | 845.00 | 848.00 | 837.33 | 588,000 |
| 25 Jan 2024 | 842.00 | 857.00 | 842.00 | 855.00 | 844.25 | 597,400 |
| 24 Jan 2024 | 850.00 | 852.00 | 832.00 | 838.00 | 827.46 | 1,247,300 |
| 23 Jan 2024 | 856.00 | 859.00 | 849.00 | 850.00 | 839.31 | 786,300 |
| 22 Jan 2024 | 860.00 | 862.00 | 848.00 | 858.00 | 847.21 | 879,800 |
| 19 Jan 2024 | 856.00 | 859.00 | 847.00 | 857.00 | 846.22 | 1,121,600 |
| 18 Jan 2024 | 858.00 | 866.00 | 855.00 | 857.00 | 846.22 | 541,800 |
| 17 Jan 2024 | 860.00 | 871.00 | 858.00 | 858.00 | 847.21 | 738,100 |
| 16 Jan 2024 | 865.00 | 867.00 | 858.00 | 858.00 | 847.21 | 695,500 |
| 15 Jan 2024 | 856.00 | 863.00 | 849.00 | 860.00 | 849.18 | 333,900 |
| 12 Jan 2024 | 870.00 | 873.00 | 846.00 | 855.00 | 844.25 | 1,263,400 |
| 11 Jan 2024 | 879.00 | 879.00 | 864.00 | 865.00 | 854.12 | 1,032,000 |
| 10 Jan 2024 | 855.00 | 869.00 | 851.00 | 869.00 | 858.07 | 833,400 |
| 09 Jan 2024 | 857.00 | 865.00 | 850.00 | 862.00 | 851.16 | 1,173,300 |
| 05 Jan 2024 | 851.00 | 855.00 | 839.00 | 845.00 | 834.37 | 1,373,300 |
| 04 Jan 2024 | 809.00 | 850.00 | 805.00 | 850.00 | 839.31 | 1,425,700 |
| 29 Dec 2023 | 790.00 | 808.00 | 790.00 | 807.00 | 796.85 | 1,223,200 |
| 28 Dec 2023 | 788.00 | 788.00 | 788.00 | 788.00 | 778.09 | 91,400 |
| 27 Dec 2023 | 764.00 | 775.00 | 759.00 | 775.00 | 765.25 | 1,177,400 |
| 26 Dec 2023 | 773.00 | 776.00 | 759.00 | 763.00 | 753.40 | 1,385,100 |
| 25 Dec 2023 | 790.00 | 791.00 | 771.00 | 771.00 | 761.30 | 853,300 |
| 22 Dec 2023 | 775.00 | 787.00 | 769.00 | 780.00 | 770.19 | 1,230,900 |
| 21 Dec 2023 | 785.00 | 786.00 | 769.00 | 776.00 | 766.24 | 1,507,800 |
| 20 Dec 2023 | 793.00 | 804.00 | 787.00 | 788.00 | 778.09 | 1,478,300 |
| 19 Dec 2023 | 785.00 | 794.00 | 776.00 | 794.00 | 784.01 | 1,817,400 |
| 18 Dec 2023 | 815.00 | 829.00 | 787.00 | 788.00 | 778.09 | 2,496,800 |
| 15 Dec 2023 | 799.00 | 823.00 | 773.00 | 809.00 | 798.82 | 6,103,500 |
| 14 Dec 2023 | 1,027.00 | 1,027.00 | 995.00 | 1,000.00 | 987.42 | 891,200 |
| 13 Dec 2023 | 1,029.00 | 1,030.00 | 1,016.00 | 1,025.00 | 1,012.11 | 636,700 |
| 12 Dec 2023 | 1,044.00 | 1,044.00 | 1,022.00 | 1,026.00 | 1,013.09 | 482,300 |
| 11 Dec 2023 | 1,031.00 | 1,039.00 | 1,023.00 | 1,036.00 | 1,022.97 | 668,400 |
| 08 Dec 2023 | 1,016.00 | 1,024.00 | 1,012.00 | 1,016.00 | 1,003.22 | 1,115,200 |
| 07 Dec 2023 | 1,042.00 | 1,042.00 | 1,016.00 | 1,022.00 | 1,009.14 | 1,024,800 |
| 06 Dec 2023 | 1,033.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,033.83 | 881,900 |
| 05 Dec 2023 | 1,034.00 | 1,041.00 | 1,028.00 | 1,030.00 | 1,017.04 | 1,004,400 |
| 04 Dec 2023 | 1,030.00 | 1,047.00 | 1,015.00 | 1,035.00 | 1,021.98 | 2,276,100 |
| 01 Dec 2023 | 1,097.00 | 1,098.00 | 1,082.00 | 1,084.00 | 1,070.36 | 385,600 |
| *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.