Singapore markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,064.00+65.00 (+6.51%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221,014.001,070.001,006.001,064.001,064.001,087,200
24 Jun 2022984.001,008.00980.00999.00999.00706,800
23 Jun 20221,037.001,042.00997.00999.00999.001,089,300
22 Jun 20221,080.001,083.001,047.001,058.001,058.00730,600
21 Jun 20221,051.001,085.001,051.001,071.001,071.00655,000
20 Jun 20221,100.001,102.001,048.001,061.001,061.00963,700
17 Jun 20221,125.001,135.001,093.001,093.001,093.001,137,800
16 Jun 20221,146.001,160.001,140.001,160.001,160.00823,900
15 Jun 20221,165.001,186.001,146.001,148.001,148.00893,200
14 Jun 20221,140.001,158.001,112.001,152.001,152.001,365,800
13 Jun 20221,091.001,204.001,088.001,137.001,137.002,280,800
10 Jun 20221,099.001,126.001,090.001,107.001,107.001,126,600
09 Jun 20221,103.001,107.001,073.001,095.001,095.00869,300
08 Jun 20221,210.001,220.001,096.001,106.001,106.003,060,300
07 Jun 20221,067.001,075.001,060.001,060.001,060.00344,900
06 Jun 20221,038.001,069.001,034.001,062.001,062.00492,900
03 Jun 20221,030.001,041.001,020.001,035.001,035.00295,200
02 Jun 20221,035.001,037.001,015.001,034.001,034.00308,300
01 Jun 20221,019.001,056.001,011.001,032.001,032.00529,200
31 May 20221,003.001,011.00995.001,007.001,007.00501,500
30 May 20221,000.001,018.00997.001,009.001,009.00627,900
27 May 2022972.00984.00971.00983.00983.00174,100
26 May 2022973.00982.00970.00971.00971.00245,000
25 May 2022997.001,002.00977.00977.00977.00278,000
24 May 2022986.001,007.00984.00992.00992.00522,200
23 May 2022998.001,011.00967.00977.00977.00470,300
20 May 2022967.00990.00965.00983.00983.00581,200
19 May 2022930.00962.00926.00951.00951.00310,100
18 May 2022928.00955.00928.00955.00955.00327,600
17 May 2022908.00927.00907.00918.00918.00156,100
16 May 2022925.00929.00899.00904.00904.00205,500
13 May 2022898.00923.00896.00913.00913.00278,200
12 May 2022897.00907.00890.00894.00894.00223,800
11 May 2022898.00907.00893.00898.00898.00159,100
10 May 2022903.00909.00895.00901.00901.00201,900
09 May 2022909.00921.00908.00910.00910.00192,800
06 May 2022894.00913.00889.00910.00910.00202,400
02 May 2022865.00893.00862.00891.00891.00186,300
28 Apr 2022840.00883.00838.00879.00879.00252,900
27 Apr 2022857.00864.00842.00842.00842.00425,200
27 Apr 20228 Dividend
26 Apr 2022875.00883.00867.00877.00869.00206,400
25 Apr 2022868.00878.00864.00875.00867.02187,700
22 Apr 2022874.00886.00868.00878.00869.99128,000
21 Apr 2022886.00890.00879.00889.00880.89140,800
20 Apr 2022885.00892.00878.00886.00877.92155,300
19 Apr 2022875.00877.00864.00876.00868.01167,600
18 Apr 2022874.00875.00862.00872.00864.05212,200
15 Apr 2022904.00904.00885.00885.00876.93117,000
14 Apr 2022892.00907.00890.00904.00895.75184,300
13 Apr 2022890.00895.00878.00891.00882.87173,800
12 Apr 2022890.00897.00881.00886.00877.92204,200
11 Apr 2022888.00899.00883.00894.00885.84244,100
08 Apr 2022888.00888.00864.00878.00869.99208,500
07 Apr 2022884.00884.00870.00876.00868.01171,000
06 Apr 2022886.00894.00880.00892.00883.86195,300
05 Apr 2022880.00904.00880.00899.00890.80328,400
04 Apr 2022878.00878.00868.00875.00867.02121,100
01 Apr 2022879.00882.00860.00878.00869.99173,600
31 Mar 2022886.00897.00881.00885.00876.93218,500
30 Mar 2022902.00902.00885.00901.00892.78197,100
29 Mar 2022880.00900.00870.00899.00890.80229,600
28 Mar 2022890.00890.00875.00883.00874.95155,200
25 Mar 2022916.00916.00887.00892.00883.86158,500
24 Mar 2022901.00906.00885.00906.00897.74189,200
23 Mar 2022898.00925.00887.00914.00905.66308,300
22 Mar 2022894.00900.00876.00890.00881.88275,700
18 Mar 2022868.00890.00857.00879.00870.98619,100
17 Mar 2022892.00894.00851.00875.00867.02444,700
16 Mar 2022923.00923.00885.00891.00882.87351,800
15 Mar 2022907.00933.00903.00924.00915.57352,300
14 Mar 2022870.00913.00866.00897.00888.82670,000
11 Mar 2022798.00828.00797.00826.00818.47278,700
10 Mar 2022797.00820.00792.00820.00812.52192,100
09 Mar 2022780.00787.00771.00782.00774.87172,800
08 Mar 2022789.00795.00771.00780.00772.88167,600
07 Mar 2022807.00810.00785.00797.00789.73151,600
04 Mar 2022804.00815.00794.00807.00799.64144,000
03 Mar 2022812.00814.00803.00806.00798.6598,300
02 Mar 2022803.00810.00798.00802.00794.68113,600
01 Mar 2022820.00828.00811.00818.00810.54147,300
28 Feb 2022802.00815.00790.00813.00805.58148,000
25 Feb 2022816.00817.00777.00794.00786.76217,200
24 Feb 2022784.00803.00777.00803.00795.68152,800
22 Feb 2022785.00790.00780.00786.00778.8392,400
21 Feb 2022801.00801.00791.00793.00785.7768,800
18 Feb 2022805.00808.00799.00808.00800.6395,900
17 Feb 2022818.00823.00809.00814.00806.57118,700
16 Feb 2022814.00822.00806.00822.00814.50109,700
15 Feb 2022810.00814.00797.00805.00797.66119,700
14 Feb 2022800.00807.00795.00805.00797.66139,100
10 Feb 2022820.00824.00808.00815.00807.57109,400
09 Feb 2022817.00821.00811.00816.00808.5696,800
08 Feb 2022810.00814.00803.00812.00804.5977,500
07 Feb 2022808.00811.00800.00807.00799.64115,100
04 Feb 2022805.00817.00799.00817.00809.5572,100
03 Feb 2022811.00817.00803.00810.00802.61115,400
02 Feb 2022790.00811.00786.00811.00803.60104,600
01 Feb 2022792.00792.00780.00784.00776.8581,200
31 Jan 2022782.00788.00778.00787.00779.8271,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...