Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,801.84 +783.02 (+3.40%) CMC Crypto 200
542.91 +300.23 (+123.71%)
Kumiai Chemical Industry Co., Ltd. (4996.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 865.00 | 867.00 | 858.00 | 860.00 | 860.00 | 239,000 |
| 01 Feb 2023 | 883.00 | 887.00 | 869.00 | 870.00 | 870.00 | 141,300 |
| 31 Jan 2023 | 874.00 | 885.00 | 874.00 | 878.00 | 878.00 | 179,300 |
| 30 Jan 2023 | 877.00 | 881.00 | 869.00 | 873.00 | 873.00 | 277,300 |
| 27 Jan 2023 | 872.00 | 879.00 | 872.00 | 877.00 | 877.00 | 193,800 |
| 26 Jan 2023 | 863.00 | 874.00 | 862.00 | 871.00 | 871.00 | 159,100 |
| 25 Jan 2023 | 864.00 | 864.00 | 855.00 | 860.00 | 860.00 | 153,200 |
| 24 Jan 2023 | 855.00 | 864.00 | 852.00 | 862.00 | 862.00 | 219,100 |
| 23 Jan 2023 | 853.00 | 855.00 | 845.00 | 851.00 | 851.00 | 204,000 |
| 20 Jan 2023 | 833.00 | 841.00 | 832.00 | 840.00 | 840.00 | 114,900 |
| 19 Jan 2023 | 839.00 | 842.00 | 833.00 | 836.00 | 836.00 | 163,700 |
| 18 Jan 2023 | 838.00 | 851.00 | 833.00 | 843.00 | 843.00 | 219,500 |
| 17 Jan 2023 | 834.00 | 837.00 | 825.00 | 832.00 | 832.00 | 159,700 |
| 16 Jan 2023 | 831.00 | 833.00 | 820.00 | 822.00 | 822.00 | 313,800 |
| 13 Jan 2023 | 840.00 | 846.00 | 833.00 | 836.00 | 836.00 | 294,200 |
| 12 Jan 2023 | 848.00 | 851.00 | 841.00 | 843.00 | 843.00 | 226,600 |
| 11 Jan 2023 | 847.00 | 871.00 | 845.00 | 847.00 | 847.00 | 389,100 |
| 10 Jan 2023 | 850.00 | 852.00 | 836.00 | 836.00 | 836.00 | 183,800 |
| 06 Jan 2023 | 838.00 | 848.00 | 835.00 | 840.00 | 840.00 | 904,700 |
| 05 Jan 2023 | 873.00 | 874.00 | 851.00 | 851.00 | 851.00 | 356,000 |
| 04 Jan 2023 | 907.00 | 907.00 | 871.00 | 871.00 | 871.00 | 442,300 |
| 30 Dec 2022 | 900.00 | 911.00 | 900.00 | 907.00 | 907.00 | 219,400 |
| 29 Dec 2022 | 901.00 | 908.00 | 896.00 | 907.00 | 907.00 | 268,400 |
| 28 Dec 2022 | 915.00 | 919.00 | 899.00 | 909.00 | 909.00 | 297,800 |
| 27 Dec 2022 | 931.00 | 940.00 | 922.00 | 924.00 | 924.00 | 262,200 |
| 26 Dec 2022 | 934.00 | 936.00 | 922.00 | 929.00 | 929.00 | 288,800 |
| 23 Dec 2022 | 917.00 | 932.00 | 917.00 | 928.00 | 928.00 | 331,800 |
| 22 Dec 2022 | 917.00 | 932.00 | 913.00 | 932.00 | 932.00 | 491,200 |
| 21 Dec 2022 | 916.00 | 918.00 | 896.00 | 908.00 | 908.00 | 736,200 |
| 20 Dec 2022 | 958.00 | 958.00 | 907.00 | 914.00 | 914.00 | 700,300 |
| 19 Dec 2022 | 950.00 | 975.00 | 942.00 | 944.00 | 944.00 | 775,800 |
| 16 Dec 2022 | 999.00 | 1,000.00 | 954.00 | 954.00 | 954.00 | 1,714,400 |
| 15 Dec 2022 | 952.00 | 1,018.00 | 952.00 | 1,006.00 | 1,006.00 | 4,255,700 |
| 14 Dec 2022 | 896.00 | 910.00 | 890.00 | 907.00 | 907.00 | 767,600 |
| 13 Dec 2022 | 893.00 | 897.00 | 883.00 | 892.00 | 892.00 | 389,800 |
| 12 Dec 2022 | 896.00 | 896.00 | 887.00 | 887.00 | 887.00 | 441,100 |
| 09 Dec 2022 | 906.00 | 908.00 | 893.00 | 895.00 | 895.00 | 602,800 |
| 08 Dec 2022 | 916.00 | 916.00 | 897.00 | 911.00 | 911.00 | 457,200 |
| 07 Dec 2022 | 879.00 | 918.00 | 879.00 | 909.00 | 909.00 | 664,000 |
| 06 Dec 2022 | 892.00 | 895.00 | 879.00 | 879.00 | 879.00 | 732,000 |
| 05 Dec 2022 | 920.00 | 920.00 | 889.00 | 904.00 | 904.00 | 1,415,600 |
| 02 Dec 2022 | 908.00 | 912.00 | 902.00 | 903.00 | 903.00 | 403,400 |
| 01 Dec 2022 | 932.00 | 932.00 | 915.00 | 915.00 | 915.00 | 310,900 |
| 30 Nov 2022 | 927.00 | 928.00 | 918.00 | 923.00 | 923.00 | 381,500 |
| 29 Nov 2022 | 927.00 | 934.00 | 918.00 | 929.00 | 929.00 | 235,300 |
| 28 Nov 2022 | 946.00 | 946.00 | 933.00 | 934.00 | 934.00 | 308,300 |
| 25 Nov 2022 | 949.00 | 949.00 | 938.00 | 944.00 | 944.00 | 247,500 |
| 24 Nov 2022 | 936.00 | 944.00 | 933.00 | 944.00 | 944.00 | 398,200 |
| 22 Nov 2022 | 933.00 | 934.00 | 924.00 | 928.00 | 928.00 | 321,500 |
| 21 Nov 2022 | 933.00 | 934.00 | 916.00 | 930.00 | 930.00 | 340,500 |
| 18 Nov 2022 | 925.00 | 932.00 | 917.00 | 923.00 | 923.00 | 319,500 |
| 17 Nov 2022 | 911.00 | 925.00 | 911.00 | 918.00 | 918.00 | 198,000 |
| 16 Nov 2022 | 912.00 | 917.00 | 903.00 | 914.00 | 914.00 | 322,700 |
| 15 Nov 2022 | 901.00 | 916.00 | 898.00 | 910.00 | 910.00 | 422,800 |
| 14 Nov 2022 | 924.00 | 931.00 | 896.00 | 898.00 | 898.00 | 1,040,600 |
| 11 Nov 2022 | 973.00 | 976.00 | 935.00 | 937.00 | 937.00 | 931,500 |
| 10 Nov 2022 | 970.00 | 979.00 | 960.00 | 962.00 | 962.00 | 331,900 |
| 09 Nov 2022 | 971.00 | 980.00 | 968.00 | 980.00 | 980.00 | 279,000 |
| 08 Nov 2022 | 970.00 | 972.00 | 963.00 | 971.00 | 971.00 | 244,800 |
| 07 Nov 2022 | 973.00 | 973.00 | 960.00 | 965.00 | 965.00 | 190,200 |
| 04 Nov 2022 | 946.00 | 965.00 | 946.00 | 961.00 | 961.00 | 248,300 |
| 02 Nov 2022 | 978.00 | 978.00 | 952.00 | 953.00 | 953.00 | 469,600 |
| 01 Nov 2022 | 982.00 | 983.00 | 974.00 | 977.00 | 977.00 | 231,100 |
| 31 Oct 2022 | 968.00 | 978.00 | 966.00 | 978.00 | 978.00 | 284,600 |
| 28 Oct 2022 | 976.00 | 976.00 | 959.00 | 959.00 | 959.00 | 765,200 |
| 28 Oct 2022 | 14 Dividend | |||||
| 27 Oct 2022 | 976.00 | 983.00 | 970.00 | 981.00 | 967.00 | 888,800 |
| 26 Oct 2022 | 980.00 | 984.00 | 973.00 | 980.00 | 966.01 | 402,700 |
| 25 Oct 2022 | 985.00 | 988.00 | 974.00 | 974.00 | 960.10 | 366,200 |
| 24 Oct 2022 | 984.00 | 988.00 | 976.00 | 985.00 | 970.94 | 299,100 |
| 21 Oct 2022 | 969.00 | 980.00 | 963.00 | 969.00 | 955.17 | 241,200 |
| 20 Oct 2022 | 966.00 | 973.00 | 958.00 | 972.00 | 958.13 | 292,600 |
| 19 Oct 2022 | 974.00 | 980.00 | 967.00 | 976.00 | 962.07 | 231,000 |
| 18 Oct 2022 | 973.00 | 980.00 | 965.00 | 974.00 | 960.10 | 214,800 |
| 17 Oct 2022 | 953.00 | 965.00 | 953.00 | 962.00 | 948.27 | 263,000 |
| 14 Oct 2022 | 966.00 | 980.00 | 954.00 | 971.00 | 957.14 | 431,100 |
| 13 Oct 2022 | 961.00 | 961.00 | 938.00 | 940.00 | 926.59 | 440,100 |
| 12 Oct 2022 | 972.00 | 974.00 | 963.00 | 967.00 | 953.20 | 408,200 |
| 11 Oct 2022 | 984.00 | 989.00 | 972.00 | 972.00 | 958.13 | 620,200 |
| 07 Oct 2022 | 1,001.00 | 1,005.00 | 994.00 | 994.00 | 979.81 | 545,500 |
| 06 Oct 2022 | 1,008.00 | 1,019.00 | 1,002.00 | 1,009.00 | 994.60 | 606,400 |
| 05 Oct 2022 | 1,056.00 | 1,058.00 | 1,013.00 | 1,014.00 | 999.53 | 727,300 |
| 04 Oct 2022 | 1,030.00 | 1,048.00 | 1,030.00 | 1,046.00 | 1,031.07 | 819,500 |
| 03 Oct 2022 | 1,006.00 | 1,018.00 | 1,001.00 | 1,015.00 | 1,000.51 | 421,900 |
| 30 Sept 2022 | 1,017.00 | 1,027.00 | 1,007.00 | 1,018.00 | 1,003.47 | 456,400 |
| 29 Sept 2022 | 1,010.00 | 1,026.00 | 1,006.00 | 1,020.00 | 1,005.44 | 698,000 |
| 28 Sept 2022 | 1,009.00 | 1,013.00 | 980.00 | 990.00 | 975.87 | 557,800 |
| 27 Sept 2022 | 1,019.00 | 1,031.00 | 1,007.00 | 1,008.00 | 993.61 | 715,200 |
| 26 Sept 2022 | 1,005.00 | 1,010.00 | 977.00 | 997.00 | 982.77 | 1,065,800 |
| 22 Sept 2022 | 1,010.00 | 1,023.00 | 1,006.00 | 1,023.00 | 1,008.40 | 476,200 |
| 21 Sept 2022 | 1,020.00 | 1,034.00 | 1,016.00 | 1,023.00 | 1,008.40 | 699,100 |
| 20 Sept 2022 | 1,002.00 | 1,028.00 | 1,000.00 | 1,026.00 | 1,011.36 | 723,000 |
| 16 Sept 2022 | 1,005.00 | 1,009.00 | 988.00 | 994.00 | 979.81 | 779,300 |
| 15 Sept 2022 | 998.00 | 1,017.00 | 991.00 | 1,009.00 | 994.60 | 820,800 |
| 14 Sept 2022 | 986.00 | 1,008.00 | 977.00 | 998.00 | 983.76 | 1,515,100 |
| 13 Sept 2022 | 1,015.00 | 1,046.00 | 1,004.00 | 1,021.00 | 1,006.43 | 2,298,900 |
| 12 Sept 2022 | 1,070.00 | 1,071.00 | 1,019.00 | 1,020.00 | 1,005.44 | 4,363,300 |
| 09 Sept 2022 | 1,092.00 | 1,120.00 | 1,083.00 | 1,115.00 | 1,099.09 | 1,156,100 |
| 08 Sept 2022 | 1,079.00 | 1,098.00 | 1,072.00 | 1,098.00 | 1,082.33 | 479,800 |
| 07 Sept 2022 | 1,070.00 | 1,077.00 | 1,050.00 | 1,053.00 | 1,037.97 | 361,300 |
| *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.
