Singapore markets closed

Sangetsu Corporation (8130.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,295.00-5.00 (-0.15%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,275.003,300.003,255.003,295.003,295.0097,300
01 May 20243,345.003,345.003,290.003,300.003,300.0072,300
30 Apr 20243,350.003,360.003,310.003,355.003,355.0082,500
26 Apr 20243,270.003,325.003,240.003,310.003,310.00108,500
25 Apr 20243,285.003,290.003,235.003,250.003,250.00150,900
24 Apr 20243,340.003,350.003,295.003,310.003,310.00114,100
23 Apr 20243,340.003,340.003,300.003,340.003,340.0065,000
22 Apr 20243,250.003,340.003,230.003,340.003,340.00129,300
19 Apr 20243,270.003,270.003,190.003,220.003,220.00152,800
18 Apr 20243,290.003,310.003,280.003,285.003,285.0063,700
17 Apr 20243,300.003,320.003,280.003,290.003,290.00119,200
16 Apr 20243,305.003,305.003,260.003,280.003,280.00134,900
15 Apr 20243,335.003,355.003,320.003,330.003,330.00100,900
12 Apr 20243,390.003,405.003,360.003,365.003,365.00101,200
11 Apr 20243,390.003,400.003,365.003,400.003,400.0085,400
10 Apr 20243,420.003,430.003,415.003,415.003,415.0082,800
09 Apr 20243,400.003,440.003,395.003,425.003,425.0061,300
08 Apr 20243,415.003,425.003,385.003,395.003,395.00112,400
05 Apr 20243,390.003,440.003,380.003,430.003,430.0089,900
04 Apr 20243,450.003,450.003,405.003,430.003,430.00118,300
03 Apr 20243,345.003,425.003,340.003,410.003,410.00146,200
02 Apr 20243,345.003,355.003,300.003,340.003,340.00129,700
01 Apr 20243,375.003,380.003,340.003,355.003,355.00111,500
29 Mar 20243,310.003,340.003,300.003,335.003,335.0097,800
28 Mar 20243,380.003,380.003,290.003,300.003,300.00182,400
28 Mar 202475 Dividend
27 Mar 20243,470.003,480.003,445.003,465.003,390.00179,000
26 Mar 20243,420.003,455.003,405.003,445.003,370.43115,500
25 Mar 20243,435.003,445.003,415.003,420.003,345.97118,600
22 Mar 20243,405.003,425.003,380.003,420.003,345.97132,800
21 Mar 20243,405.003,415.003,350.003,370.003,297.06134,400
19 Mar 20243,295.003,365.003,280.003,350.003,277.49115,100
18 Mar 20243,280.003,305.003,270.003,300.003,228.5795,100
15 Mar 20243,280.003,295.003,250.003,265.003,194.33122,500
14 Mar 20243,280.003,315.003,270.003,280.003,209.0088,100
13 Mar 20243,335.003,340.003,275.003,280.003,209.0081,100
12 Mar 20243,275.003,335.003,225.003,315.003,243.25136,100
11 Mar 20243,335.003,340.003,250.003,300.003,228.5798,200
08 Mar 20243,295.003,370.003,265.003,340.003,267.71208,700
07 Mar 20243,395.003,400.003,315.003,325.003,253.03162,400
06 Mar 20243,375.003,415.003,365.003,395.003,321.52118,800
05 Mar 20243,405.003,410.003,350.003,365.003,292.16142,700
04 Mar 20243,520.003,520.003,425.003,430.003,355.76153,400
01 Mar 20243,520.003,540.003,500.003,500.003,424.2495,800
29 Feb 20243,560.003,575.003,515.003,525.003,448.70175,700
28 Feb 20243,515.003,550.003,515.003,515.003,438.92103,900
27 Feb 20243,510.003,535.003,480.003,515.003,438.92125,600
26 Feb 20243,615.003,615.003,500.003,530.003,453.59140,800
22 Feb 20243,620.003,650.003,575.003,605.003,526.97128,100
21 Feb 20243,605.003,655.003,600.003,620.003,541.65151,300
20 Feb 20243,645.003,645.003,565.003,585.003,507.40154,200
19 Feb 20243,485.003,620.003,485.003,610.003,531.86179,000
16 Feb 20243,435.003,480.003,415.003,455.003,380.22151,300
15 Feb 20243,445.003,450.003,340.003,390.003,316.62157,900
14 Feb 20243,375.003,475.003,360.003,450.003,375.32206,200
13 Feb 20243,400.003,430.003,315.003,340.003,267.71284,400
09 Feb 20243,310.003,520.003,295.003,400.003,326.41615,300
08 Feb 20243,265.003,320.003,235.003,305.003,233.46176,300
07 Feb 20243,250.003,280.003,235.003,260.003,189.4496,200
06 Feb 20243,245.003,285.003,235.003,260.003,189.44125,500
05 Feb 20243,285.003,290.003,240.003,250.003,179.65100,900
02 Feb 20243,270.003,270.003,215.003,250.003,179.6599,700
01 Feb 20243,250.003,270.003,240.003,245.003,174.7682,000
31 Jan 20243,220.003,270.003,210.003,260.003,189.44124,400
30 Jan 20243,270.003,275.003,230.003,235.003,164.98109,500
29 Jan 20243,220.003,265.003,215.003,255.003,184.5593,000
26 Jan 20243,305.003,305.003,210.003,210.003,140.52104,900
25 Jan 20243,265.003,300.003,260.003,280.003,209.0097,200
24 Jan 20243,275.003,290.003,255.003,275.003,204.11119,800
23 Jan 20243,310.003,335.003,275.003,285.003,213.90132,500
22 Jan 20243,295.003,320.003,290.003,305.003,233.4690,400
19 Jan 20243,330.003,330.003,270.003,275.003,204.11108,900
18 Jan 20243,315.003,345.003,290.003,300.003,228.57133,700
17 Jan 20243,375.003,410.003,325.003,325.003,253.03130,500
16 Jan 20243,260.003,365.003,260.003,345.003,272.60100,300
15 Jan 20243,260.003,345.003,260.003,340.003,267.7192,900
12 Jan 20243,245.003,270.003,200.003,225.003,155.19135,900
11 Jan 20243,245.003,245.003,200.003,210.003,140.52138,400
10 Jan 20243,200.003,230.003,195.003,215.003,145.41144,400
09 Jan 20243,135.003,190.003,135.003,185.003,116.06173,000
05 Jan 20243,125.003,155.003,105.003,125.003,057.36259,100
04 Jan 20243,100.003,120.003,050.003,110.003,042.68146,100
29 Dec 20233,080.003,110.003,060.003,100.003,032.90130,800
28 Dec 20233,060.003,085.003,055.003,070.003,003.55123,200
27 Dec 20233,030.003,060.003,025.003,040.002,974.20132,300
26 Dec 20233,065.003,070.003,015.003,025.002,959.52108,000
25 Dec 20233,095.003,110.003,045.003,045.002,979.09125,000
22 Dec 20233,045.003,080.003,040.003,055.002,988.87177,800
21 Dec 20233,030.003,060.003,015.003,055.002,988.87171,100
20 Dec 20233,040.003,065.003,025.003,030.002,964.42209,400
19 Dec 20233,015.003,035.002,995.003,025.002,959.52280,000
18 Dec 20232,981.003,015.002,960.003,015.002,949.74256,600
15 Dec 20232,962.002,980.002,941.002,976.002,911.58249,100
14 Dec 20232,939.002,963.002,912.002,912.002,848.97199,600
13 Dec 20232,908.002,922.002,900.002,915.002,851.90188,000
12 Dec 20232,899.002,913.002,890.002,897.002,834.29177,600
11 Dec 20232,877.002,892.002,846.002,892.002,829.40132,800
08 Dec 20232,876.002,898.002,833.002,843.002,781.46212,600
07 Dec 20232,873.002,896.002,859.002,873.002,810.81122,000
06 Dec 20232,850.002,883.002,850.002,883.002,820.60139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...