Singapore markets close in 4 hours 12 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
779.00-10.00 (-1.27%)
As of 01:25PM JST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 2024793.00793.00775.00779.00779.00495,300
24 May 2024790.00794.00789.00789.00789.00253,600
23 May 2024794.00796.00789.00792.00792.00329,100
22 May 2024804.00806.00792.00792.00792.00320,300
21 May 2024812.00814.00802.00804.00804.00191,700
20 May 2024801.00814.00800.00812.00812.00423,700
17 May 2024799.00801.00793.00800.00800.00257,300
16 May 2024808.00809.00791.00796.00796.00463,100
15 May 2024815.00818.00808.00808.00808.00208,700
14 May 2024812.00812.00805.00811.00811.00303,800
13 May 2024819.00820.00806.00813.00813.00335,000
10 May 2024819.00823.00815.00821.00821.00436,300
09 May 2024810.00820.00808.00818.00818.00415,000
08 May 2024809.00815.00805.00808.00808.00478,800
07 May 2024804.00808.00796.00807.00807.00346,800
02 May 2024803.00805.00796.00800.00800.00206,400
01 May 2024798.00805.00795.00803.00803.00356,600
30 Apr 2024804.00804.00797.00804.00804.00395,700
26 Apr 2024780.00805.00779.00802.00802.001,273,300
26 Apr 202410 Dividend
25 Apr 2024806.00809.00790.00795.00785.001,696,100
24 Apr 2024807.00815.00807.00813.00802.77423,300
23 Apr 2024808.00812.00806.00806.00795.86246,800
22 Apr 2024803.00808.00800.00807.00796.85350,000
19 Apr 2024803.00804.00787.00792.00782.04691,700
18 Apr 2024801.00810.00796.00804.00793.89507,300
17 Apr 2024820.00822.00801.00801.00790.92713,400
16 Apr 2024825.00826.00812.00814.00803.76798,100
15 Apr 2024825.00829.00818.00828.00817.58480,600
12 Apr 2024834.00836.00827.00827.00816.60514,700
11 Apr 2024830.00836.00827.00834.00823.51415,800
10 Apr 2024823.00835.00821.00832.00821.53664,000
09 Apr 2024822.00826.00819.00823.00812.65374,300
08 Apr 2024827.00829.00821.00823.00812.65383,900
05 Apr 2024816.00823.00813.00823.00812.65473,600
04 Apr 2024829.00829.00818.00819.00808.70726,300
03 Apr 2024828.00828.00821.00825.00814.62497,200
02 Apr 2024833.00838.00822.00825.00814.62713,800
01 Apr 2024834.00837.00827.00830.00819.56506,200
29 Mar 2024826.00841.00826.00835.00824.50348,900
28 Mar 2024827.00829.00821.00825.00814.62417,500
27 Mar 2024817.00826.00817.00824.00813.64480,000
26 Mar 2024816.00816.00811.00812.00801.79312,500
25 Mar 2024822.00822.00812.00812.00801.79478,700
22 Mar 2024831.00832.00814.00822.00811.66796,300
21 Mar 2024837.00843.00833.00834.00823.51621,600
19 Mar 2024822.00834.00821.00830.00819.56364,200
18 Mar 2024813.00824.00806.00822.00811.66751,200
15 Mar 2024803.00808.00798.00805.00794.87638,400
14 Mar 2024805.00812.00797.00808.00797.84475,600
13 Mar 2024797.00805.00793.00798.00787.96666,900
12 Mar 2024790.00794.00777.00794.00784.01912,800
11 Mar 2024788.00800.00778.00787.00777.102,019,200
08 Mar 2024824.00835.00823.00833.00822.52644,000
07 Mar 2024837.00842.00833.00833.00822.52595,800
06 Mar 2024823.00837.00821.00832.00821.53503,700
05 Mar 2024822.00824.00813.00824.00813.64576,200
04 Mar 2024832.00832.00820.00823.00812.65565,600
01 Mar 2024827.00829.00823.00825.00814.62336,200
29 Feb 2024833.00834.00822.00825.00814.62507,700
28 Feb 2024833.00839.00831.00833.00822.52373,500
27 Feb 2024827.00834.00825.00833.00822.52356,500
26 Feb 2024835.00839.00827.00827.00816.60530,500
22 Feb 2024830.00834.00822.00823.00812.65293,300
21 Feb 2024826.00827.00818.00823.00812.65489,200
20 Feb 2024831.00831.00820.00829.00818.57445,200
19 Feb 2024824.00834.00822.00831.00820.55580,500
16 Feb 2024814.00829.00808.00823.00812.65624,600
15 Feb 2024822.00823.00806.00808.00797.84529,700
14 Feb 2024823.00824.00814.00818.00807.71521,400
13 Feb 2024833.00833.00819.00828.00817.58657,700
09 Feb 2024828.00835.00824.00827.00816.60374,100
08 Feb 2024840.00840.00829.00832.00821.53452,200
07 Feb 2024832.00843.00831.00842.00831.41428,800
06 Feb 2024832.00837.00823.00831.00820.55673,000
05 Feb 2024826.00837.00820.00834.00823.511,064,800
02 Feb 2024831.00835.00819.00821.00810.671,688,700
01 Feb 2024842.00845.00838.00840.00829.43598,300
31 Jan 2024842.00850.00839.00850.00839.31663,000
30 Jan 2024855.00856.00843.00845.00834.37699,100
29 Jan 2024856.00859.00850.00855.00844.25560,200
26 Jan 2024854.00854.00845.00848.00837.33588,000
25 Jan 2024842.00857.00842.00855.00844.25597,400
24 Jan 2024850.00852.00832.00838.00827.461,247,300
23 Jan 2024856.00859.00849.00850.00839.31786,300
22 Jan 2024860.00862.00848.00858.00847.21879,800
19 Jan 2024856.00859.00847.00857.00846.221,121,600
18 Jan 2024858.00866.00855.00857.00846.22541,800
17 Jan 2024860.00871.00858.00858.00847.21738,100
16 Jan 2024865.00867.00858.00858.00847.21695,500
15 Jan 2024856.00863.00849.00860.00849.18333,900
12 Jan 2024870.00873.00846.00855.00844.251,263,400
11 Jan 2024879.00879.00864.00865.00854.121,032,000
10 Jan 2024855.00869.00851.00869.00858.07833,400
09 Jan 2024857.00865.00850.00862.00851.161,173,300
05 Jan 2024851.00855.00839.00845.00834.371,373,300
04 Jan 2024809.00850.00805.00850.00839.311,425,700
29 Dec 2023790.00808.00790.00807.00796.851,223,200
28 Dec 2023788.00788.00788.00788.00778.0991,400
27 Dec 2023764.00775.00759.00775.00765.251,177,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...