Australia markets closed

Kodama Chemical Industry Co.,Ltd. (4222.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
299.00-6.00 (-1.97%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024303.00308.00299.00299.00299.0018,100
13 June 2024304.00307.00301.00305.00305.0016,600
12 June 2024308.00308.00303.00303.00303.0010,500
11 June 2024307.00309.00306.00308.00308.005,400
10 June 2024311.00311.00305.00306.00306.0013,000
07 June 2024308.00311.00307.00311.00311.006,900
06 June 2024316.00316.00307.00310.00310.0023,500
05 June 2024315.00323.00309.00317.00317.0074,500
04 June 2024327.00327.00309.00318.00318.0044,700
03 June 2024335.00335.00323.00329.00329.0060,000
31 May 2024324.00333.00320.00332.00332.0070,000
30 May 2024316.00328.00311.00326.00326.00193,000
29 May 2024310.00311.00302.00303.00303.0034,500
28 May 2024302.00313.00302.00308.00308.0046,600
27 May 2024299.00306.00299.00301.00301.0022,500
24 May 2024305.00306.00299.00299.00299.0011,000
23 May 2024298.00304.00296.00301.00301.0019,100
22 May 2024307.00307.00295.00299.00299.0033,600
21 May 2024296.00310.00296.00306.00306.0071,100
20 May 2024303.00304.00295.00296.00296.0073,600
17 May 2024285.00295.00284.00288.00288.0083,000
16 May 2024290.00305.00270.00279.00279.00197,000
15 May 2024270.00272.00268.00269.00269.0020,100
14 May 2024266.00271.00264.00271.00271.0023,600
13 May 2024276.00276.00268.00270.00270.0012,600
10 May 2024277.00286.00277.00280.00280.0029,300
09 May 2024273.00276.00273.00276.00276.006,900
08 May 2024275.00275.00273.00274.00274.004,300
07 May 2024272.00275.00271.00272.00272.007,700
02 May 2024276.00276.00270.00270.00270.007,300
01 May 2024274.00276.00272.00276.00276.0018,000
30 Apr 2024272.00272.00268.00270.00270.005,300
26 Apr 2024269.00273.00268.00270.00270.0010,000
25 Apr 2024267.00269.00266.00268.00268.003,100
24 Apr 2024265.00267.00264.00267.00267.004,000
23 Apr 2024264.00265.00262.00262.00262.005,200
22 Apr 2024263.00264.00258.00261.00261.0019,900
19 Apr 2024267.00267.00260.00261.00261.0024,100
18 Apr 2024269.00270.00267.00267.00267.0014,300
17 Apr 2024270.00271.00266.00271.00271.009,800
16 Apr 2024267.00277.00267.00270.00270.0020,000
15 Apr 2024277.00277.00266.00266.00266.0025,500
12 Apr 2024286.00289.00275.00277.00277.0035,700
11 Apr 2024281.00287.00281.00287.00287.0014,800
10 Apr 2024293.00298.00279.00284.00284.0076,500
09 Apr 2024294.00296.00293.00293.00293.006,700
08 Apr 2024296.00299.00293.00293.00293.0012,000
05 Apr 2024305.00305.00288.00296.00296.0030,700
04 Apr 2024306.00307.00302.00305.00305.0016,100
03 Apr 2024305.00310.00301.00304.00304.0029,600
02 Apr 2024309.00311.00300.00310.00310.0039,400
01 Apr 2024302.00307.00300.00307.00307.0025,800
29 Mar 2024289.00298.00289.00297.00297.0044,000
28 Mar 2024282.00293.00282.00291.00291.0040,100
27 Mar 2024284.00290.00281.00289.00289.0028,800
26 Mar 2024285.00286.00282.00282.00282.0020,800
25 Mar 2024286.00288.00283.00288.00288.0012,900
22 Mar 2024284.00288.00284.00284.00284.0021,600
21 Mar 2024283.00287.00279.00284.00284.0027,400
19 Mar 2024283.00284.00276.00278.00278.0044,900
18 Mar 2024284.00291.00282.00284.00284.0062,100
15 Mar 2024280.00293.00280.00280.00280.0064,700
14 Mar 2024294.00298.00281.00281.00281.0072,200
13 Mar 2024315.00315.00280.00292.00292.00221,800
12 Mar 2024320.00324.00282.00301.00301.00648,100
11 Mar 2024319.00356.00310.00315.00315.002,204,600
08 Mar 2024269.00279.00269.00277.00277.0063,300
07 Mar 2024266.00267.00265.00267.00267.007,300
06 Mar 2024263.00270.00263.00265.00265.0011,100
05 Mar 2024268.00268.00264.00264.00264.0015,800
04 Mar 2024269.00269.00265.00266.00266.0010,300
01 Mar 2024267.00269.00264.00268.00268.0010,300
29 Feb 2024265.00265.00263.00265.00265.007,500
28 Feb 2024263.00267.00261.00265.00265.008,500
27 Feb 2024260.00263.00260.00261.00261.002,900
26 Feb 2024258.00260.00257.00259.00259.009,300
22 Feb 2024262.00262.00257.00257.00257.004,600
21 Feb 2024259.00261.00257.00261.00261.003,900
20 Feb 2024261.00263.00260.00260.00260.007,200
19 Feb 2024262.00262.00258.00260.00260.006,300
16 Feb 2024256.00257.00254.00257.00257.007,900
15 Feb 2024257.00259.00254.00255.00255.0020,100
14 Feb 2024265.00265.00257.00257.00257.0020,000
13 Feb 2024268.00269.00266.00266.00266.0011,400
09 Feb 2024271.00272.00268.00268.00268.0019,500
08 Feb 2024275.00275.00271.00272.00272.009,700
07 Feb 2024274.00274.00272.00273.00273.009,200
06 Feb 2024277.00277.00273.00274.00274.009,600
05 Feb 2024275.00276.00274.00275.00275.0011,500
02 Feb 2024275.00275.00273.00275.00275.008,600
01 Feb 2024274.00274.00273.00274.00274.002,900
31 Jan 2024274.00275.00272.00273.00273.007,400
30 Jan 2024272.00274.00271.00274.00274.006,100
29 Jan 2024272.00273.00271.00273.00273.006,200
26 Jan 2024273.00274.00272.00274.00274.008,100
25 Jan 2024271.00273.00270.00273.00273.004,500
24 Jan 2024272.00272.00270.00272.00272.002,300
23 Jan 2024269.00272.00268.00271.00271.008,400
22 Jan 2024268.00269.00268.00268.00268.006,600
19 Jan 2024268.00270.00268.00268.00268.004,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...