Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,463.61 +80.16 (+0.37%) CMC Crypto 200
468.35 +14.45 (+3.18%)
Kumiai Chemical Industry Co., Ltd. (4996.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1,014.00 | 1,070.00 | 1,006.00 | 1,064.00 | 1,064.00 | 1,087,200 |
| 24 Jun 2022 | 984.00 | 1,008.00 | 980.00 | 999.00 | 999.00 | 706,800 |
| 23 Jun 2022 | 1,037.00 | 1,042.00 | 997.00 | 999.00 | 999.00 | 1,089,300 |
| 22 Jun 2022 | 1,080.00 | 1,083.00 | 1,047.00 | 1,058.00 | 1,058.00 | 730,600 |
| 21 Jun 2022 | 1,051.00 | 1,085.00 | 1,051.00 | 1,071.00 | 1,071.00 | 655,000 |
| 20 Jun 2022 | 1,100.00 | 1,102.00 | 1,048.00 | 1,061.00 | 1,061.00 | 963,700 |
| 17 Jun 2022 | 1,125.00 | 1,135.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,137,800 |
| 16 Jun 2022 | 1,146.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 823,900 |
| 15 Jun 2022 | 1,165.00 | 1,186.00 | 1,146.00 | 1,148.00 | 1,148.00 | 893,200 |
| 14 Jun 2022 | 1,140.00 | 1,158.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1,365,800 |
| 13 Jun 2022 | 1,091.00 | 1,204.00 | 1,088.00 | 1,137.00 | 1,137.00 | 2,280,800 |
| 10 Jun 2022 | 1,099.00 | 1,126.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1,126,600 |
| 09 Jun 2022 | 1,103.00 | 1,107.00 | 1,073.00 | 1,095.00 | 1,095.00 | 869,300 |
| 08 Jun 2022 | 1,210.00 | 1,220.00 | 1,096.00 | 1,106.00 | 1,106.00 | 3,060,300 |
| 07 Jun 2022 | 1,067.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 344,900 |
| 06 Jun 2022 | 1,038.00 | 1,069.00 | 1,034.00 | 1,062.00 | 1,062.00 | 492,900 |
| 03 Jun 2022 | 1,030.00 | 1,041.00 | 1,020.00 | 1,035.00 | 1,035.00 | 295,200 |
| 02 Jun 2022 | 1,035.00 | 1,037.00 | 1,015.00 | 1,034.00 | 1,034.00 | 308,300 |
| 01 Jun 2022 | 1,019.00 | 1,056.00 | 1,011.00 | 1,032.00 | 1,032.00 | 529,200 |
| 31 May 2022 | 1,003.00 | 1,011.00 | 995.00 | 1,007.00 | 1,007.00 | 501,500 |
| 30 May 2022 | 1,000.00 | 1,018.00 | 997.00 | 1,009.00 | 1,009.00 | 627,900 |
| 27 May 2022 | 972.00 | 984.00 | 971.00 | 983.00 | 983.00 | 174,100 |
| 26 May 2022 | 973.00 | 982.00 | 970.00 | 971.00 | 971.00 | 245,000 |
| 25 May 2022 | 997.00 | 1,002.00 | 977.00 | 977.00 | 977.00 | 278,000 |
| 24 May 2022 | 986.00 | 1,007.00 | 984.00 | 992.00 | 992.00 | 522,200 |
| 23 May 2022 | 998.00 | 1,011.00 | 967.00 | 977.00 | 977.00 | 470,300 |
| 20 May 2022 | 967.00 | 990.00 | 965.00 | 983.00 | 983.00 | 581,200 |
| 19 May 2022 | 930.00 | 962.00 | 926.00 | 951.00 | 951.00 | 310,100 |
| 18 May 2022 | 928.00 | 955.00 | 928.00 | 955.00 | 955.00 | 327,600 |
| 17 May 2022 | 908.00 | 927.00 | 907.00 | 918.00 | 918.00 | 156,100 |
| 16 May 2022 | 925.00 | 929.00 | 899.00 | 904.00 | 904.00 | 205,500 |
| 13 May 2022 | 898.00 | 923.00 | 896.00 | 913.00 | 913.00 | 278,200 |
| 12 May 2022 | 897.00 | 907.00 | 890.00 | 894.00 | 894.00 | 223,800 |
| 11 May 2022 | 898.00 | 907.00 | 893.00 | 898.00 | 898.00 | 159,100 |
| 10 May 2022 | 903.00 | 909.00 | 895.00 | 901.00 | 901.00 | 201,900 |
| 09 May 2022 | 909.00 | 921.00 | 908.00 | 910.00 | 910.00 | 192,800 |
| 06 May 2022 | 894.00 | 913.00 | 889.00 | 910.00 | 910.00 | 202,400 |
| 02 May 2022 | 865.00 | 893.00 | 862.00 | 891.00 | 891.00 | 186,300 |
| 28 Apr 2022 | 840.00 | 883.00 | 838.00 | 879.00 | 879.00 | 252,900 |
| 27 Apr 2022 | 857.00 | 864.00 | 842.00 | 842.00 | 842.00 | 425,200 |
| 27 Apr 2022 | 8 Dividend | |||||
| 26 Apr 2022 | 875.00 | 883.00 | 867.00 | 877.00 | 869.00 | 206,400 |
| 25 Apr 2022 | 868.00 | 878.00 | 864.00 | 875.00 | 867.02 | 187,700 |
| 22 Apr 2022 | 874.00 | 886.00 | 868.00 | 878.00 | 869.99 | 128,000 |
| 21 Apr 2022 | 886.00 | 890.00 | 879.00 | 889.00 | 880.89 | 140,800 |
| 20 Apr 2022 | 885.00 | 892.00 | 878.00 | 886.00 | 877.92 | 155,300 |
| 19 Apr 2022 | 875.00 | 877.00 | 864.00 | 876.00 | 868.01 | 167,600 |
| 18 Apr 2022 | 874.00 | 875.00 | 862.00 | 872.00 | 864.05 | 212,200 |
| 15 Apr 2022 | 904.00 | 904.00 | 885.00 | 885.00 | 876.93 | 117,000 |
| 14 Apr 2022 | 892.00 | 907.00 | 890.00 | 904.00 | 895.75 | 184,300 |
| 13 Apr 2022 | 890.00 | 895.00 | 878.00 | 891.00 | 882.87 | 173,800 |
| 12 Apr 2022 | 890.00 | 897.00 | 881.00 | 886.00 | 877.92 | 204,200 |
| 11 Apr 2022 | 888.00 | 899.00 | 883.00 | 894.00 | 885.84 | 244,100 |
| 08 Apr 2022 | 888.00 | 888.00 | 864.00 | 878.00 | 869.99 | 208,500 |
| 07 Apr 2022 | 884.00 | 884.00 | 870.00 | 876.00 | 868.01 | 171,000 |
| 06 Apr 2022 | 886.00 | 894.00 | 880.00 | 892.00 | 883.86 | 195,300 |
| 05 Apr 2022 | 880.00 | 904.00 | 880.00 | 899.00 | 890.80 | 328,400 |
| 04 Apr 2022 | 878.00 | 878.00 | 868.00 | 875.00 | 867.02 | 121,100 |
| 01 Apr 2022 | 879.00 | 882.00 | 860.00 | 878.00 | 869.99 | 173,600 |
| 31 Mar 2022 | 886.00 | 897.00 | 881.00 | 885.00 | 876.93 | 218,500 |
| 30 Mar 2022 | 902.00 | 902.00 | 885.00 | 901.00 | 892.78 | 197,100 |
| 29 Mar 2022 | 880.00 | 900.00 | 870.00 | 899.00 | 890.80 | 229,600 |
| 28 Mar 2022 | 890.00 | 890.00 | 875.00 | 883.00 | 874.95 | 155,200 |
| 25 Mar 2022 | 916.00 | 916.00 | 887.00 | 892.00 | 883.86 | 158,500 |
| 24 Mar 2022 | 901.00 | 906.00 | 885.00 | 906.00 | 897.74 | 189,200 |
| 23 Mar 2022 | 898.00 | 925.00 | 887.00 | 914.00 | 905.66 | 308,300 |
| 22 Mar 2022 | 894.00 | 900.00 | 876.00 | 890.00 | 881.88 | 275,700 |
| 18 Mar 2022 | 868.00 | 890.00 | 857.00 | 879.00 | 870.98 | 619,100 |
| 17 Mar 2022 | 892.00 | 894.00 | 851.00 | 875.00 | 867.02 | 444,700 |
| 16 Mar 2022 | 923.00 | 923.00 | 885.00 | 891.00 | 882.87 | 351,800 |
| 15 Mar 2022 | 907.00 | 933.00 | 903.00 | 924.00 | 915.57 | 352,300 |
| 14 Mar 2022 | 870.00 | 913.00 | 866.00 | 897.00 | 888.82 | 670,000 |
| 11 Mar 2022 | 798.00 | 828.00 | 797.00 | 826.00 | 818.47 | 278,700 |
| 10 Mar 2022 | 797.00 | 820.00 | 792.00 | 820.00 | 812.52 | 192,100 |
| 09 Mar 2022 | 780.00 | 787.00 | 771.00 | 782.00 | 774.87 | 172,800 |
| 08 Mar 2022 | 789.00 | 795.00 | 771.00 | 780.00 | 772.88 | 167,600 |
| 07 Mar 2022 | 807.00 | 810.00 | 785.00 | 797.00 | 789.73 | 151,600 |
| 04 Mar 2022 | 804.00 | 815.00 | 794.00 | 807.00 | 799.64 | 144,000 |
| 03 Mar 2022 | 812.00 | 814.00 | 803.00 | 806.00 | 798.65 | 98,300 |
| 02 Mar 2022 | 803.00 | 810.00 | 798.00 | 802.00 | 794.68 | 113,600 |
| 01 Mar 2022 | 820.00 | 828.00 | 811.00 | 818.00 | 810.54 | 147,300 |
| 28 Feb 2022 | 802.00 | 815.00 | 790.00 | 813.00 | 805.58 | 148,000 |
| 25 Feb 2022 | 816.00 | 817.00 | 777.00 | 794.00 | 786.76 | 217,200 |
| 24 Feb 2022 | 784.00 | 803.00 | 777.00 | 803.00 | 795.68 | 152,800 |
| 22 Feb 2022 | 785.00 | 790.00 | 780.00 | 786.00 | 778.83 | 92,400 |
| 21 Feb 2022 | 801.00 | 801.00 | 791.00 | 793.00 | 785.77 | 68,800 |
| 18 Feb 2022 | 805.00 | 808.00 | 799.00 | 808.00 | 800.63 | 95,900 |
| 17 Feb 2022 | 818.00 | 823.00 | 809.00 | 814.00 | 806.57 | 118,700 |
| 16 Feb 2022 | 814.00 | 822.00 | 806.00 | 822.00 | 814.50 | 109,700 |
| 15 Feb 2022 | 810.00 | 814.00 | 797.00 | 805.00 | 797.66 | 119,700 |
| 14 Feb 2022 | 800.00 | 807.00 | 795.00 | 805.00 | 797.66 | 139,100 |
| 10 Feb 2022 | 820.00 | 824.00 | 808.00 | 815.00 | 807.57 | 109,400 |
| 09 Feb 2022 | 817.00 | 821.00 | 811.00 | 816.00 | 808.56 | 96,800 |
| 08 Feb 2022 | 810.00 | 814.00 | 803.00 | 812.00 | 804.59 | 77,500 |
| 07 Feb 2022 | 808.00 | 811.00 | 800.00 | 807.00 | 799.64 | 115,100 |
| 04 Feb 2022 | 805.00 | 817.00 | 799.00 | 817.00 | 809.55 | 72,100 |
| 03 Feb 2022 | 811.00 | 817.00 | 803.00 | 810.00 | 802.61 | 115,400 |
| 02 Feb 2022 | 790.00 | 811.00 | 786.00 | 811.00 | 803.60 | 104,600 |
| 01 Feb 2022 | 792.00 | 792.00 | 780.00 | 784.00 | 776.85 | 81,200 |
| 31 Jan 2022 | 782.00 | 788.00 | 778.00 | 787.00 | 779.82 | 71,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
