Singapore markets closed

Kumiai Chemical Industry Co., Ltd. (4996.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
860.00-10.00 (-1.15%)
At close: 03:15PM JST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023865.00867.00858.00860.00860.00239,000
01 Feb 2023883.00887.00869.00870.00870.00141,300
31 Jan 2023874.00885.00874.00878.00878.00179,300
30 Jan 2023877.00881.00869.00873.00873.00277,300
27 Jan 2023872.00879.00872.00877.00877.00193,800
26 Jan 2023863.00874.00862.00871.00871.00159,100
25 Jan 2023864.00864.00855.00860.00860.00153,200
24 Jan 2023855.00864.00852.00862.00862.00219,100
23 Jan 2023853.00855.00845.00851.00851.00204,000
20 Jan 2023833.00841.00832.00840.00840.00114,900
19 Jan 2023839.00842.00833.00836.00836.00163,700
18 Jan 2023838.00851.00833.00843.00843.00219,500
17 Jan 2023834.00837.00825.00832.00832.00159,700
16 Jan 2023831.00833.00820.00822.00822.00313,800
13 Jan 2023840.00846.00833.00836.00836.00294,200
12 Jan 2023848.00851.00841.00843.00843.00226,600
11 Jan 2023847.00871.00845.00847.00847.00389,100
10 Jan 2023850.00852.00836.00836.00836.00183,800
06 Jan 2023838.00848.00835.00840.00840.00904,700
05 Jan 2023873.00874.00851.00851.00851.00356,000
04 Jan 2023907.00907.00871.00871.00871.00442,300
30 Dec 2022900.00911.00900.00907.00907.00219,400
29 Dec 2022901.00908.00896.00907.00907.00268,400
28 Dec 2022915.00919.00899.00909.00909.00297,800
27 Dec 2022931.00940.00922.00924.00924.00262,200
26 Dec 2022934.00936.00922.00929.00929.00288,800
23 Dec 2022917.00932.00917.00928.00928.00331,800
22 Dec 2022917.00932.00913.00932.00932.00491,200
21 Dec 2022916.00918.00896.00908.00908.00736,200
20 Dec 2022958.00958.00907.00914.00914.00700,300
19 Dec 2022950.00975.00942.00944.00944.00775,800
16 Dec 2022999.001,000.00954.00954.00954.001,714,400
15 Dec 2022952.001,018.00952.001,006.001,006.004,255,700
14 Dec 2022896.00910.00890.00907.00907.00767,600
13 Dec 2022893.00897.00883.00892.00892.00389,800
12 Dec 2022896.00896.00887.00887.00887.00441,100
09 Dec 2022906.00908.00893.00895.00895.00602,800
08 Dec 2022916.00916.00897.00911.00911.00457,200
07 Dec 2022879.00918.00879.00909.00909.00664,000
06 Dec 2022892.00895.00879.00879.00879.00732,000
05 Dec 2022920.00920.00889.00904.00904.001,415,600
02 Dec 2022908.00912.00902.00903.00903.00403,400
01 Dec 2022932.00932.00915.00915.00915.00310,900
30 Nov 2022927.00928.00918.00923.00923.00381,500
29 Nov 2022927.00934.00918.00929.00929.00235,300
28 Nov 2022946.00946.00933.00934.00934.00308,300
25 Nov 2022949.00949.00938.00944.00944.00247,500
24 Nov 2022936.00944.00933.00944.00944.00398,200
22 Nov 2022933.00934.00924.00928.00928.00321,500
21 Nov 2022933.00934.00916.00930.00930.00340,500
18 Nov 2022925.00932.00917.00923.00923.00319,500
17 Nov 2022911.00925.00911.00918.00918.00198,000
16 Nov 2022912.00917.00903.00914.00914.00322,700
15 Nov 2022901.00916.00898.00910.00910.00422,800
14 Nov 2022924.00931.00896.00898.00898.001,040,600
11 Nov 2022973.00976.00935.00937.00937.00931,500
10 Nov 2022970.00979.00960.00962.00962.00331,900
09 Nov 2022971.00980.00968.00980.00980.00279,000
08 Nov 2022970.00972.00963.00971.00971.00244,800
07 Nov 2022973.00973.00960.00965.00965.00190,200
04 Nov 2022946.00965.00946.00961.00961.00248,300
02 Nov 2022978.00978.00952.00953.00953.00469,600
01 Nov 2022982.00983.00974.00977.00977.00231,100
31 Oct 2022968.00978.00966.00978.00978.00284,600
28 Oct 2022976.00976.00959.00959.00959.00765,200
28 Oct 202214 Dividend
27 Oct 2022976.00983.00970.00981.00967.00888,800
26 Oct 2022980.00984.00973.00980.00966.01402,700
25 Oct 2022985.00988.00974.00974.00960.10366,200
24 Oct 2022984.00988.00976.00985.00970.94299,100
21 Oct 2022969.00980.00963.00969.00955.17241,200
20 Oct 2022966.00973.00958.00972.00958.13292,600
19 Oct 2022974.00980.00967.00976.00962.07231,000
18 Oct 2022973.00980.00965.00974.00960.10214,800
17 Oct 2022953.00965.00953.00962.00948.27263,000
14 Oct 2022966.00980.00954.00971.00957.14431,100
13 Oct 2022961.00961.00938.00940.00926.59440,100
12 Oct 2022972.00974.00963.00967.00953.20408,200
11 Oct 2022984.00989.00972.00972.00958.13620,200
07 Oct 20221,001.001,005.00994.00994.00979.81545,500
06 Oct 20221,008.001,019.001,002.001,009.00994.60606,400
05 Oct 20221,056.001,058.001,013.001,014.00999.53727,300
04 Oct 20221,030.001,048.001,030.001,046.001,031.07819,500
03 Oct 20221,006.001,018.001,001.001,015.001,000.51421,900
30 Sept 20221,017.001,027.001,007.001,018.001,003.47456,400
29 Sept 20221,010.001,026.001,006.001,020.001,005.44698,000
28 Sept 20221,009.001,013.00980.00990.00975.87557,800
27 Sept 20221,019.001,031.001,007.001,008.00993.61715,200
26 Sept 20221,005.001,010.00977.00997.00982.771,065,800
22 Sept 20221,010.001,023.001,006.001,023.001,008.40476,200
21 Sept 20221,020.001,034.001,016.001,023.001,008.40699,100
20 Sept 20221,002.001,028.001,000.001,026.001,011.36723,000
16 Sept 20221,005.001,009.00988.00994.00979.81779,300
15 Sept 2022998.001,017.00991.001,009.00994.60820,800
14 Sept 2022986.001,008.00977.00998.00983.761,515,100
13 Sept 20221,015.001,046.001,004.001,021.001,006.432,298,900
12 Sept 20221,070.001,071.001,019.001,020.001,005.444,363,300
09 Sept 20221,092.001,120.001,083.001,115.001,099.091,156,100
08 Sept 20221,079.001,098.001,072.001,098.001,082.33479,800
07 Sept 20221,070.001,077.001,050.001,053.001,037.97361,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...