4996.T - Kumiai Chemical Industry Co., Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 894.00 | 913.00 | 894.00 | 910.00 | 910.00 | 362,500 |
| 31 May 2023 | 900.00 | 902.00 | 888.00 | 894.00 | 894.00 | 367,700 |
| 30 May 2023 | 911.00 | 913.00 | 901.00 | 910.00 | 910.00 | 241,900 |
| 29 May 2023 | 920.00 | 925.00 | 910.00 | 914.00 | 914.00 | 297,700 |
| 26 May 2023 | 938.00 | 938.00 | 910.00 | 912.00 | 912.00 | 256,200 |
| 25 May 2023 | 928.00 | 938.00 | 927.00 | 934.00 | 934.00 | 232,400 |
| 24 May 2023 | 917.00 | 933.00 | 915.00 | 930.00 | 930.00 | 282,000 |
| 23 May 2023 | 939.00 | 940.00 | 912.00 | 920.00 | 920.00 | 370,100 |
| 22 May 2023 | 926.00 | 940.00 | 921.00 | 939.00 | 939.00 | 337,200 |
| 19 May 2023 | 928.00 | 930.00 | 917.00 | 925.00 | 925.00 | 300,900 |
| 18 May 2023 | 920.00 | 921.00 | 910.00 | 921.00 | 921.00 | 353,700 |
| 17 May 2023 | 930.00 | 933.00 | 917.00 | 917.00 | 917.00 | 325,500 |
| 16 May 2023 | 922.00 | 929.00 | 906.00 | 929.00 | 929.00 | 353,100 |
| 15 May 2023 | 911.00 | 919.00 | 909.00 | 915.00 | 915.00 | 260,400 |
| 12 May 2023 | 899.00 | 909.00 | 899.00 | 906.00 | 906.00 | 257,700 |
| 11 May 2023 | 903.00 | 907.00 | 895.00 | 899.00 | 899.00 | 214,700 |
| 10 May 2023 | 924.00 | 925.00 | 905.00 | 909.00 | 909.00 | 235,700 |
| 09 May 2023 | 920.00 | 929.00 | 919.00 | 926.00 | 926.00 | 342,200 |
| 08 May 2023 | 914.00 | 922.00 | 912.00 | 920.00 | 920.00 | 315,400 |
| 02 May 2023 | 923.00 | 928.00 | 914.00 | 922.00 | 922.00 | 479,400 |
| 01 May 2023 | 906.00 | 920.00 | 905.00 | 918.00 | 918.00 | 521,500 |
| 28 Apr 2023 | 899.00 | 903.00 | 891.00 | 901.00 | 901.00 | 520,200 |
| 27 Apr 2023 | 871.00 | 890.00 | 862.00 | 889.00 | 889.00 | 516,700 |
| 27 Apr 2023 | 10 Dividend | |||||
| 26 Apr 2023 | 878.00 | 888.00 | 873.00 | 882.00 | 872.00 | 838,800 |
| 25 Apr 2023 | 898.00 | 899.00 | 888.00 | 889.00 | 878.92 | 328,700 |
| 24 Apr 2023 | 895.00 | 901.00 | 890.00 | 894.00 | 883.86 | 385,600 |
| 21 Apr 2023 | 882.00 | 894.00 | 882.00 | 888.00 | 877.93 | 234,400 |
| 20 Apr 2023 | 880.00 | 891.00 | 877.00 | 883.00 | 872.99 | 250,400 |
| 19 Apr 2023 | 883.00 | 884.00 | 876.00 | 883.00 | 872.99 | 315,800 |
| 18 Apr 2023 | 879.00 | 894.00 | 872.00 | 892.00 | 881.89 | 424,200 |
| 17 Apr 2023 | 880.00 | 880.00 | 867.00 | 870.00 | 860.14 | 365,800 |
| 14 Apr 2023 | 874.00 | 877.00 | 867.00 | 872.00 | 862.11 | 383,900 |
| 13 Apr 2023 | 855.00 | 871.00 | 850.00 | 868.00 | 858.16 | 469,500 |
| 12 Apr 2023 | 847.00 | 857.00 | 846.00 | 850.00 | 840.36 | 324,900 |
| 11 Apr 2023 | 842.00 | 849.00 | 839.00 | 842.00 | 832.45 | 220,200 |
| 10 Apr 2023 | 842.00 | 844.00 | 832.00 | 836.00 | 826.52 | 201,700 |
| 07 Apr 2023 | 827.00 | 836.00 | 827.00 | 832.00 | 822.57 | 227,200 |
| 06 Apr 2023 | 826.00 | 836.00 | 825.00 | 830.00 | 820.59 | 380,900 |
| 05 Apr 2023 | 848.00 | 850.00 | 834.00 | 835.00 | 825.53 | 555,300 |
| 04 Apr 2023 | 856.00 | 861.00 | 852.00 | 861.00 | 851.24 | 371,300 |
| 03 Apr 2023 | 858.00 | 861.00 | 852.00 | 861.00 | 851.24 | 313,900 |
| 31 Mar 2023 | 845.00 | 855.00 | 844.00 | 850.00 | 840.36 | 444,600 |
| 30 Mar 2023 | 852.00 | 857.00 | 841.00 | 843.00 | 833.44 | 325,600 |
| 29 Mar 2023 | 846.00 | 853.00 | 843.00 | 853.00 | 843.33 | 404,100 |
| 28 Mar 2023 | 846.00 | 846.00 | 828.00 | 840.00 | 830.48 | 363,300 |
| 27 Mar 2023 | 834.00 | 840.00 | 825.00 | 837.00 | 827.51 | 299,100 |
| 24 Mar 2023 | 832.00 | 835.00 | 820.00 | 829.00 | 819.60 | 318,600 |
| 23 Mar 2023 | 832.00 | 837.00 | 825.00 | 835.00 | 825.53 | 325,600 |
| 22 Mar 2023 | 846.00 | 849.00 | 838.00 | 846.00 | 836.41 | 235,000 |
| 20 Mar 2023 | 842.00 | 845.00 | 828.00 | 831.00 | 821.58 | 348,600 |
| 17 Mar 2023 | 840.00 | 855.00 | 835.00 | 853.00 | 843.33 | 445,000 |
| 16 Mar 2023 | 834.00 | 837.00 | 818.00 | 825.00 | 815.65 | 523,900 |
| 15 Mar 2023 | 857.00 | 866.00 | 849.00 | 857.00 | 847.28 | 493,100 |
| 14 Mar 2023 | 860.00 | 862.00 | 830.00 | 845.00 | 835.42 | 892,500 |
| 13 Mar 2023 | 901.00 | 907.00 | 867.00 | 884.00 | 873.98 | 1,353,600 |
| 10 Mar 2023 | 871.00 | 880.00 | 869.00 | 876.00 | 866.07 | 920,900 |
| 09 Mar 2023 | 874.00 | 894.00 | 873.00 | 886.00 | 875.95 | 531,600 |
| 08 Mar 2023 | 873.00 | 876.00 | 868.00 | 869.00 | 859.15 | 237,500 |
| 07 Mar 2023 | 880.00 | 890.00 | 871.00 | 876.00 | 866.07 | 540,200 |
| 06 Mar 2023 | 871.00 | 878.00 | 864.00 | 876.00 | 866.07 | 500,900 |
| 03 Mar 2023 | 862.00 | 870.00 | 857.00 | 865.00 | 855.19 | 352,100 |
| 02 Mar 2023 | 866.00 | 866.00 | 855.00 | 859.00 | 849.26 | 215,200 |
| 01 Mar 2023 | 861.00 | 865.00 | 855.00 | 861.00 | 851.24 | 218,900 |
| 28 Feb 2023 | 876.00 | 876.00 | 863.00 | 863.00 | 853.22 | 216,100 |
| 27 Feb 2023 | 872.00 | 877.00 | 866.00 | 875.00 | 865.08 | 314,800 |
| 24 Feb 2023 | 868.00 | 873.00 | 862.00 | 871.00 | 861.12 | 215,800 |
| 22 Feb 2023 | 867.00 | 869.00 | 859.00 | 862.00 | 852.23 | 234,400 |
| 21 Feb 2023 | 874.00 | 875.00 | 867.00 | 872.00 | 862.11 | 224,500 |
| 20 Feb 2023 | 864.00 | 873.00 | 864.00 | 872.00 | 862.11 | 340,300 |
| 17 Feb 2023 | 854.00 | 860.00 | 853.00 | 857.00 | 847.28 | 277,000 |
| 16 Feb 2023 | 858.00 | 861.00 | 854.00 | 857.00 | 847.28 | 209,200 |
| 15 Feb 2023 | 863.00 | 865.00 | 851.00 | 853.00 | 843.33 | 172,100 |
| 14 Feb 2023 | 861.00 | 862.00 | 850.00 | 859.00 | 849.26 | 143,500 |
| 13 Feb 2023 | 861.00 | 861.00 | 847.00 | 852.00 | 842.34 | 191,900 |
| 10 Feb 2023 | 860.00 | 865.00 | 856.00 | 856.00 | 846.29 | 154,600 |
| 09 Feb 2023 | 854.00 | 865.00 | 853.00 | 863.00 | 853.22 | 115,100 |
| 08 Feb 2023 | 867.00 | 872.00 | 855.00 | 856.00 | 846.29 | 144,200 |
| 07 Feb 2023 | 861.00 | 875.00 | 861.00 | 867.00 | 857.17 | 141,900 |
| 06 Feb 2023 | 864.00 | 867.00 | 857.00 | 863.00 | 853.22 | 180,900 |
| 03 Feb 2023 | 851.00 | 856.00 | 850.00 | 853.00 | 843.33 | 197,000 |
| 02 Feb 2023 | 865.00 | 867.00 | 858.00 | 860.00 | 850.25 | 239,000 |
| 01 Feb 2023 | 883.00 | 887.00 | 869.00 | 870.00 | 860.14 | 141,300 |
| 31 Jan 2023 | 874.00 | 885.00 | 874.00 | 878.00 | 868.05 | 179,300 |
| 30 Jan 2023 | 877.00 | 881.00 | 869.00 | 873.00 | 863.10 | 277,300 |
| 27 Jan 2023 | 872.00 | 879.00 | 872.00 | 877.00 | 867.06 | 193,800 |
| 26 Jan 2023 | 863.00 | 874.00 | 862.00 | 871.00 | 861.12 | 159,100 |
| 25 Jan 2023 | 864.00 | 864.00 | 855.00 | 860.00 | 850.25 | 153,200 |
| 24 Jan 2023 | 855.00 | 864.00 | 852.00 | 862.00 | 852.23 | 219,100 |
| 23 Jan 2023 | 853.00 | 855.00 | 845.00 | 851.00 | 841.35 | 204,000 |
| 20 Jan 2023 | 833.00 | 841.00 | 832.00 | 840.00 | 830.48 | 114,900 |
| 19 Jan 2023 | 839.00 | 842.00 | 833.00 | 836.00 | 826.52 | 163,700 |
| 18 Jan 2023 | 838.00 | 851.00 | 833.00 | 843.00 | 833.44 | 219,500 |
| 17 Jan 2023 | 834.00 | 837.00 | 825.00 | 832.00 | 822.57 | 159,700 |
| 16 Jan 2023 | 831.00 | 833.00 | 820.00 | 822.00 | 812.68 | 313,800 |
| 13 Jan 2023 | 840.00 | 846.00 | 833.00 | 836.00 | 826.52 | 294,200 |
| 12 Jan 2023 | 848.00 | 851.00 | 841.00 | 843.00 | 833.44 | 226,600 |
| 11 Jan 2023 | 847.00 | 871.00 | 845.00 | 847.00 | 837.40 | 389,100 |
| 10 Jan 2023 | 850.00 | 852.00 | 836.00 | 836.00 | 826.52 | 183,800 |
| 06 Jan 2023 | 838.00 | 848.00 | 835.00 | 840.00 | 830.48 | 904,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.