Australia markets open in 2 hours 17 minutes

Nippon Dry-Chemical Co., Ltd. (1909.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,549.00-49.00 (-1.89%)
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20242,581.002,584.002,528.002,549.002,549.0014,600
07 June 20242,589.002,619.002,567.002,598.002,598.004,800
06 June 20242,633.002,633.002,564.002,571.002,571.004,800
05 June 20242,620.002,620.002,572.002,602.002,602.007,800
04 June 20242,587.002,639.002,583.002,600.002,600.008,900
03 June 20242,641.002,641.002,600.002,614.002,614.004,300
31 May 20242,583.002,641.002,583.002,616.002,616.0011,400
30 May 20242,587.002,604.002,550.002,584.002,584.0018,300
29 May 20242,676.002,676.002,567.002,602.002,602.007,200
28 May 20242,650.002,686.002,621.002,659.002,659.0011,800
27 May 20242,622.002,675.002,620.002,660.002,660.0017,000
24 May 20242,616.002,618.002,566.002,605.002,605.003,300
23 May 20242,571.002,620.002,570.002,620.002,620.005,600
22 May 20242,631.002,635.002,570.002,570.002,570.006,100
21 May 20242,600.002,649.002,592.002,627.002,627.0016,300
20 May 20242,552.002,590.002,551.002,585.002,585.006,900
17 May 20242,547.002,589.002,543.002,552.002,552.005,800
16 May 20242,555.002,555.002,500.002,547.002,547.0018,700
15 May 20242,534.002,553.002,508.002,553.002,553.0011,100
14 May 20242,562.002,631.002,506.002,508.002,508.0038,400
13 May 20242,647.002,648.002,583.002,634.002,634.0016,500
10 May 20242,680.002,682.002,598.002,601.002,601.0016,300
09 May 20242,654.002,700.002,605.002,693.002,693.0014,700
08 May 20242,610.002,625.002,602.002,605.002,605.005,300
07 May 20242,674.002,674.002,606.002,606.002,606.0010,300
02 May 20242,657.002,664.002,627.002,633.002,633.003,700
01 May 20242,673.002,673.002,640.002,668.002,668.006,300
30 Apr 20242,570.002,673.002,570.002,656.002,656.0014,100
26 Apr 20242,579.002,602.002,531.002,581.002,581.0049,500
25 Apr 20242,589.002,593.002,565.002,587.002,587.006,200
24 Apr 20242,536.002,617.002,536.002,612.002,612.0012,800
23 Apr 20242,573.002,573.002,526.002,536.002,536.0011,500
22 Apr 20242,443.002,601.002,443.002,597.002,597.0035,800
19 Apr 20242,478.002,500.002,375.002,429.002,429.0036,900
18 Apr 20242,445.002,508.002,432.002,484.002,484.0012,500
17 Apr 20242,493.002,493.002,440.002,445.002,445.0023,700
16 Apr 20242,585.002,586.002,477.002,488.002,488.0034,200
15 Apr 20242,577.002,598.002,565.002,581.002,581.009,400
12 Apr 20242,637.002,637.002,585.002,594.002,594.009,700
11 Apr 20242,663.002,663.002,600.002,633.002,633.008,300
10 Apr 20242,618.002,664.002,614.002,664.002,664.0015,000
09 Apr 20242,639.002,639.002,586.002,618.002,618.0014,600
08 Apr 20242,638.002,659.002,589.002,608.002,608.0012,100
05 Apr 20242,650.002,650.002,582.002,605.002,605.0012,100
04 Apr 20242,677.002,677.002,643.002,652.002,652.007,800
03 Apr 20242,600.002,680.002,598.002,648.002,648.007,500
02 Apr 20242,682.002,682.002,605.002,629.002,629.0013,900
01 Apr 20242,705.002,705.002,635.002,656.002,656.007,200
29 Mar 20242,671.002,695.002,671.002,695.002,695.002,600
28 Mar 20242,671.002,710.002,660.002,671.002,671.009,800
28 Mar 20247 Dividend
27 Mar 20242,667.002,697.002,667.002,683.002,676.005,200
26 Mar 20242,632.002,707.002,630.002,683.002,676.009,200
25 Mar 20242,653.002,668.002,632.002,642.002,635.117,600
22 Mar 20242,693.002,693.002,638.002,668.002,661.0410,500
21 Mar 20242,700.002,737.002,669.002,693.002,685.9721,100
19 Mar 20242,665.002,720.002,662.002,696.002,688.9712,200
18 Mar 20242,630.002,660.002,621.002,658.002,651.078,000
15 Mar 20242,583.002,614.002,561.002,605.002,598.209,100
14 Mar 20242,568.002,613.002,562.002,585.002,578.268,000
13 Mar 20242,602.002,628.002,547.002,573.002,566.2912,000
12 Mar 20242,603.002,607.002,586.002,601.002,594.214,700
11 Mar 20242,658.002,660.002,602.002,619.002,612.1716,800
08 Mar 20242,711.002,767.002,686.002,697.002,689.9621,500
07 Mar 20242,628.002,738.002,628.002,723.002,715.9030,900
06 Mar 20242,623.002,669.002,603.002,628.002,621.1412,900
05 Mar 20242,581.002,647.002,581.002,623.002,616.1611,300
04 Mar 20242,623.002,630.002,580.002,580.002,573.2714,600
01 Mar 20242,646.002,664.002,616.002,638.002,631.1210,000
29 Feb 20242,563.002,656.002,563.002,637.002,630.1217,500
28 Feb 20242,528.002,579.002,528.002,563.002,556.3117,000
27 Feb 20242,507.002,565.002,507.002,553.002,546.3418,100
26 Feb 20242,552.002,568.002,505.002,505.002,498.4645,600
22 Feb 20242,550.002,591.002,537.002,552.002,545.3422,300
21 Feb 20242,612.002,622.002,526.002,530.002,523.4032,200
20 Feb 20242,618.002,680.002,601.002,633.002,626.1323,500
19 Feb 20242,606.002,659.002,580.002,618.002,611.1728,100
16 Feb 20242,546.002,605.002,532.002,581.002,574.2721,700
15 Feb 20242,555.002,581.002,525.002,540.002,533.3729,700
14 Feb 20242,631.002,638.002,539.002,575.002,568.2876,000
13 Feb 20242,764.002,779.002,586.002,631.002,624.14162,200
09 Feb 20242,975.003,105.002,963.003,095.003,086.9369,900
08 Feb 20242,902.002,966.002,872.002,963.002,955.2718,400
07 Feb 20242,953.002,960.002,899.002,912.002,904.408,500
06 Feb 20242,922.002,958.002,902.002,933.002,925.3512,200
05 Feb 20242,935.002,959.002,879.002,923.002,915.3715,400
02 Feb 20242,898.002,938.002,857.002,933.002,925.3515,800
01 Feb 20242,867.002,924.002,850.002,887.002,879.4722,100
31 Jan 20242,764.002,867.002,764.002,867.002,859.5221,000
30 Jan 20242,772.002,805.002,736.002,781.002,773.7447,200
29 Jan 20242,772.002,807.002,762.002,788.002,780.7311,100
26 Jan 20242,820.002,820.002,760.002,761.002,753.8025,000
25 Jan 20242,822.002,867.002,814.002,814.002,806.6622,200
24 Jan 20242,826.002,840.002,805.002,838.002,830.6015,200
23 Jan 20242,844.002,854.002,812.002,820.002,812.6417,600
22 Jan 20242,897.002,950.002,829.002,844.002,836.5837,600
19 Jan 20242,830.002,940.002,816.002,886.002,878.4749,300
18 Jan 20242,817.002,892.002,810.002,850.002,842.5619,300
17 Jan 20242,835.002,921.002,801.002,816.002,808.6522,900
16 Jan 20242,876.002,876.002,831.002,835.002,827.6027,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...