4996.T - Kumiai Chemical Industry Co., Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023894.00913.00894.00910.00910.00362,500
31 May 2023900.00902.00888.00894.00894.00367,700
30 May 2023911.00913.00901.00910.00910.00241,900
29 May 2023920.00925.00910.00914.00914.00297,700
26 May 2023938.00938.00910.00912.00912.00256,200
25 May 2023928.00938.00927.00934.00934.00232,400
24 May 2023917.00933.00915.00930.00930.00282,000
23 May 2023939.00940.00912.00920.00920.00370,100
22 May 2023926.00940.00921.00939.00939.00337,200
19 May 2023928.00930.00917.00925.00925.00300,900
18 May 2023920.00921.00910.00921.00921.00353,700
17 May 2023930.00933.00917.00917.00917.00325,500
16 May 2023922.00929.00906.00929.00929.00353,100
15 May 2023911.00919.00909.00915.00915.00260,400
12 May 2023899.00909.00899.00906.00906.00257,700
11 May 2023903.00907.00895.00899.00899.00214,700
10 May 2023924.00925.00905.00909.00909.00235,700
09 May 2023920.00929.00919.00926.00926.00342,200
08 May 2023914.00922.00912.00920.00920.00315,400
02 May 2023923.00928.00914.00922.00922.00479,400
01 May 2023906.00920.00905.00918.00918.00521,500
28 Apr 2023899.00903.00891.00901.00901.00520,200
27 Apr 2023871.00890.00862.00889.00889.00516,700
27 Apr 202310 Dividend
26 Apr 2023878.00888.00873.00882.00872.00838,800
25 Apr 2023898.00899.00888.00889.00878.92328,700
24 Apr 2023895.00901.00890.00894.00883.86385,600
21 Apr 2023882.00894.00882.00888.00877.93234,400
20 Apr 2023880.00891.00877.00883.00872.99250,400
19 Apr 2023883.00884.00876.00883.00872.99315,800
18 Apr 2023879.00894.00872.00892.00881.89424,200
17 Apr 2023880.00880.00867.00870.00860.14365,800
14 Apr 2023874.00877.00867.00872.00862.11383,900
13 Apr 2023855.00871.00850.00868.00858.16469,500
12 Apr 2023847.00857.00846.00850.00840.36324,900
11 Apr 2023842.00849.00839.00842.00832.45220,200
10 Apr 2023842.00844.00832.00836.00826.52201,700
07 Apr 2023827.00836.00827.00832.00822.57227,200
06 Apr 2023826.00836.00825.00830.00820.59380,900
05 Apr 2023848.00850.00834.00835.00825.53555,300
04 Apr 2023856.00861.00852.00861.00851.24371,300
03 Apr 2023858.00861.00852.00861.00851.24313,900
31 Mar 2023845.00855.00844.00850.00840.36444,600
30 Mar 2023852.00857.00841.00843.00833.44325,600
29 Mar 2023846.00853.00843.00853.00843.33404,100
28 Mar 2023846.00846.00828.00840.00830.48363,300
27 Mar 2023834.00840.00825.00837.00827.51299,100
24 Mar 2023832.00835.00820.00829.00819.60318,600
23 Mar 2023832.00837.00825.00835.00825.53325,600
22 Mar 2023846.00849.00838.00846.00836.41235,000
20 Mar 2023842.00845.00828.00831.00821.58348,600
17 Mar 2023840.00855.00835.00853.00843.33445,000
16 Mar 2023834.00837.00818.00825.00815.65523,900
15 Mar 2023857.00866.00849.00857.00847.28493,100
14 Mar 2023860.00862.00830.00845.00835.42892,500
13 Mar 2023901.00907.00867.00884.00873.981,353,600
10 Mar 2023871.00880.00869.00876.00866.07920,900
09 Mar 2023874.00894.00873.00886.00875.95531,600
08 Mar 2023873.00876.00868.00869.00859.15237,500
07 Mar 2023880.00890.00871.00876.00866.07540,200
06 Mar 2023871.00878.00864.00876.00866.07500,900
03 Mar 2023862.00870.00857.00865.00855.19352,100
02 Mar 2023866.00866.00855.00859.00849.26215,200
01 Mar 2023861.00865.00855.00861.00851.24218,900
28 Feb 2023876.00876.00863.00863.00853.22216,100
27 Feb 2023872.00877.00866.00875.00865.08314,800
24 Feb 2023868.00873.00862.00871.00861.12215,800
22 Feb 2023867.00869.00859.00862.00852.23234,400
21 Feb 2023874.00875.00867.00872.00862.11224,500
20 Feb 2023864.00873.00864.00872.00862.11340,300
17 Feb 2023854.00860.00853.00857.00847.28277,000
16 Feb 2023858.00861.00854.00857.00847.28209,200
15 Feb 2023863.00865.00851.00853.00843.33172,100
14 Feb 2023861.00862.00850.00859.00849.26143,500
13 Feb 2023861.00861.00847.00852.00842.34191,900
10 Feb 2023860.00865.00856.00856.00846.29154,600
09 Feb 2023854.00865.00853.00863.00853.22115,100
08 Feb 2023867.00872.00855.00856.00846.29144,200
07 Feb 2023861.00875.00861.00867.00857.17141,900
06 Feb 2023864.00867.00857.00863.00853.22180,900
03 Feb 2023851.00856.00850.00853.00843.33197,000
02 Feb 2023865.00867.00858.00860.00850.25239,000
01 Feb 2023883.00887.00869.00870.00860.14141,300
31 Jan 2023874.00885.00874.00878.00868.05179,300
30 Jan 2023877.00881.00869.00873.00863.10277,300
27 Jan 2023872.00879.00872.00877.00867.06193,800
26 Jan 2023863.00874.00862.00871.00861.12159,100
25 Jan 2023864.00864.00855.00860.00850.25153,200
24 Jan 2023855.00864.00852.00862.00852.23219,100
23 Jan 2023853.00855.00845.00851.00841.35204,000
20 Jan 2023833.00841.00832.00840.00830.48114,900
19 Jan 2023839.00842.00833.00836.00826.52163,700
18 Jan 2023838.00851.00833.00843.00833.44219,500
17 Jan 2023834.00837.00825.00832.00822.57159,700
16 Jan 2023831.00833.00820.00822.00812.68313,800
13 Jan 2023840.00846.00833.00836.00826.52294,200
12 Jan 2023848.00851.00841.00843.00833.44226,600
11 Jan 2023847.00871.00845.00847.00837.40389,100
10 Jan 2023850.00852.00836.00836.00826.52183,800
06 Jan 2023838.00848.00835.00840.00830.48904,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...