Daishin Chemical Co.,Ltd. (4629.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| 01 May 2024 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | 300 |
| 30 Apr 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 500 |
| 26 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 |
| 25 Apr 2024 | 1,498.00 | 1,520.00 | 1,498.00 | 1,520.00 | 1,520.00 | 2,800 |
| 24 Apr 2024 | 1,493.00 | 1,498.00 | 1,492.00 | 1,498.00 | 1,498.00 | 700 |
| 23 Apr 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 200 |
| 22 Apr 2024 | 1,488.00 | 1,492.00 | 1,458.00 | 1,492.00 | 1,492.00 | 1,400 |
| 19 Apr 2024 | 1,495.00 | 1,496.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,700 |
| 18 Apr 2024 | 1,450.00 | 1,499.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1,200 |
| 17 Apr 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| 16 Apr 2024 | 1,450.00 | 1,462.00 | 1,436.00 | 1,440.00 | 1,440.00 | 1,500 |
| 15 Apr 2024 | 1,425.00 | 1,448.00 | 1,425.00 | 1,443.00 | 1,443.00 | 1,000 |
| 12 Apr 2024 | 1,433.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | 400 |
| 11 Apr 2024 | 1,431.00 | 1,434.00 | 1,431.00 | 1,434.00 | 1,434.00 | 1,000 |
| 10 Apr 2024 | 1,435.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,431.00 | 2,300 |
| 09 Apr 2024 | 1,451.00 | 1,451.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,200 |
| 08 Apr 2024 | 1,456.00 | 1,463.00 | 1,426.00 | 1,458.00 | 1,458.00 | 7,800 |
| 05 Apr 2024 | 1,467.00 | 1,493.00 | 1,465.00 | 1,471.00 | 1,471.00 | 1,700 |
| 04 Apr 2024 | 1,502.00 | 1,502.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,700 |
| 03 Apr 2024 | 1,512.00 | 1,512.00 | 1,502.00 | 1,502.00 | 1,502.00 | 200 |
| 02 Apr 2024 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,512.00 | 500 |
| 01 Apr 2024 | 1,550.00 | 1,550.00 | 1,510.00 | 1,512.00 | 1,512.00 | 1,900 |
| 29 Mar 2024 | 1,513.00 | 1,550.00 | 1,513.00 | 1,550.00 | 1,550.00 | 4,100 |
| 28 Mar 2024 | 1,499.00 | 1,569.00 | 1,499.00 | 1,552.00 | 1,552.00 | 1,000 |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 1,554.00 | 1,575.00 | 1,539.00 | 1,574.00 | 1,539.00 | 2,700 |
| 26 Mar 2024 | 1,570.00 | 1,577.00 | 1,551.00 | 1,554.00 | 1,519.44 | 3,300 |
| 25 Mar 2024 | 1,599.00 | 1,620.00 | 1,584.00 | 1,585.00 | 1,549.76 | 8,300 |
| 22 Mar 2024 | 1,565.00 | 1,599.00 | 1,565.00 | 1,599.00 | 1,563.44 | 1,600 |
| 21 Mar 2024 | 1,572.00 | 1,575.00 | 1,559.00 | 1,565.00 | 1,530.20 | 2,300 |
| 19 Mar 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,524.33 | 100 |
| 18 Mar 2024 | 1,548.00 | 1,559.00 | 1,548.00 | 1,559.00 | 1,524.33 | 1,300 |
| 15 Mar 2024 | 1,520.00 | 1,548.00 | 1,510.00 | 1,548.00 | 1,513.58 | 1,800 |
| 14 Mar 2024 | 1,514.00 | 1,515.00 | 1,508.00 | 1,515.00 | 1,481.31 | 600 |
| 13 Mar 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,495.98 | 500 |
| 12 Mar 2024 | 1,510.00 | 1,515.00 | 1,510.00 | 1,515.00 | 1,481.31 | 800 |
| 11 Mar 2024 | 1,530.00 | 1,552.00 | 1,530.00 | 1,530.00 | 1,495.98 | 1,900 |
| 08 Mar 2024 | 1,520.00 | 1,539.00 | 1,520.00 | 1,530.00 | 1,495.98 | 600 |
| 07 Mar 2024 | 1,546.00 | 1,548.00 | 1,527.00 | 1,527.00 | 1,493.05 | 1,700 |
| 06 Mar 2024 | 1,541.00 | 1,560.00 | 1,532.00 | 1,540.00 | 1,505.76 | 1,000 |
| 05 Mar 2024 | 1,546.00 | 1,573.00 | 1,501.00 | 1,529.00 | 1,495.00 | 6,000 |
| 04 Mar 2024 | 1,689.00 | 1,689.00 | 1,530.00 | 1,583.00 | 1,547.80 | 5,900 |
| 01 Mar 2024 | 1,713.00 | 1,713.00 | 1,577.00 | 1,616.00 | 1,580.07 | 15,000 |
| 29 Feb 2024 | 1,549.00 | 1,549.00 | 1,520.00 | 1,533.00 | 1,498.91 | 2,500 |
| 28 Feb 2024 | 1,496.00 | 1,544.00 | 1,496.00 | 1,544.00 | 1,509.67 | 3,000 |
| 27 Feb 2024 | 1,525.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,466.65 | 3,800 |
| 26 Feb 2024 | 1,510.00 | 1,518.00 | 1,497.00 | 1,515.00 | 1,481.31 | 5,500 |
| 22 Feb 2024 | 1,484.00 | 1,500.00 | 1,459.00 | 1,459.00 | 1,426.56 | 9,100 |
| 21 Feb 2024 | 1,504.00 | 1,505.00 | 1,421.00 | 1,484.00 | 1,451.00 | 16,700 |
| 20 Feb 2024 | 1,510.00 | 1,527.00 | 1,510.00 | 1,525.00 | 1,491.09 | 1,700 |
| 19 Feb 2024 | 1,511.00 | 1,530.00 | 1,511.00 | 1,515.00 | 1,481.31 | 2,600 |
| 16 Feb 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,508.00 | 1,474.47 | 7,100 |
| 15 Feb 2024 | 1,477.00 | 1,482.00 | 1,472.00 | 1,477.00 | 1,444.16 | 2,400 |
| 14 Feb 2024 | 1,459.00 | 1,493.00 | 1,458.00 | 1,477.00 | 1,444.16 | 1,000 |
| 13 Feb 2024 | 1,430.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,425.58 | 1,400 |
| 09 Feb 2024 | 1,430.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,388.42 | 1,700 |
| 08 Feb 2024 | 1,450.00 | 1,467.00 | 1,413.00 | 1,420.00 | 1,388.42 | 7,900 |
| 07 Feb 2024 | 1,525.00 | 1,600.00 | 1,525.00 | 1,555.00 | 1,520.42 | 3,800 |
| 06 Feb 2024 | 1,529.00 | 1,529.00 | 1,503.00 | 1,525.00 | 1,491.09 | 2,800 |
| 05 Feb 2024 | 1,516.00 | 1,527.00 | 1,499.00 | 1,501.00 | 1,467.62 | 4,100 |
| 02 Feb 2024 | 1,492.00 | 1,514.00 | 1,485.00 | 1,514.00 | 1,480.33 | 1,700 |
| 01 Feb 2024 | 1,468.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,466.65 | 2,700 |
| 31 Jan 2024 | 1,444.00 | 1,498.00 | 1,444.00 | 1,498.00 | 1,464.69 | 13,700 |
| 30 Jan 2024 | 1,441.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,417.76 | 400 |
| 29 Jan 2024 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,437.31 | 1,700 |
| 26 Jan 2024 | 1,450.00 | 1,466.00 | 1,450.00 | 1,460.00 | 1,427.53 | 1,200 |
| 25 Jan 2024 | 1,450.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,417.76 | 6,500 |
| 24 Jan 2024 | 1,413.00 | 1,450.00 | 1,413.00 | 1,450.00 | 1,417.76 | 7,200 |
| 23 Jan 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,388.42 | 300 |
| 22 Jan 2024 | 1,410.00 | 1,424.00 | 1,410.00 | 1,420.00 | 1,388.42 | 1,100 |
| 19 Jan 2024 | 1,406.00 | 1,407.00 | 1,404.00 | 1,407.00 | 1,375.71 | 1,000 |
| 18 Jan 2024 | 1,384.00 | 1,421.00 | 1,384.00 | 1,406.00 | 1,374.74 | 1,300 |
| 17 Jan 2024 | 1,418.00 | 1,434.00 | 1,410.00 | 1,414.00 | 1,382.56 | 1,800 |
| 16 Jan 2024 | 1,421.00 | 1,436.00 | 1,410.00 | 1,419.00 | 1,387.45 | 2,500 |
| 15 Jan 2024 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,386.47 | 500 |
| 12 Jan 2024 | 1,405.00 | 1,423.00 | 1,404.00 | 1,406.00 | 1,374.74 | 1,500 |
| 11 Jan 2024 | 1,417.00 | 1,437.00 | 1,410.00 | 1,435.00 | 1,403.09 | 2,000 |
| 10 Jan 2024 | 1,450.00 | 1,450.00 | 1,417.00 | 1,417.00 | 1,385.49 | 1,500 |
| 09 Jan 2024 | 1,440.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,417.76 | 2,000 |
| 05 Jan 2024 | 1,441.00 | 1,446.00 | 1,426.00 | 1,441.00 | 1,408.96 | 2,900 |
| 04 Jan 2024 | 1,375.00 | 1,446.00 | 1,375.00 | 1,441.00 | 1,408.96 | 2,700 |
| 29 Dec 2023 | 1,371.00 | 1,390.00 | 1,371.00 | 1,390.00 | 1,359.09 | 1,200 |
| 28 Dec 2023 | 1,370.00 | 1,379.00 | 1,363.00 | 1,371.00 | 1,340.51 | 1,100 |
| 27 Dec 2023 | 1,383.00 | 1,387.00 | 1,362.00 | 1,368.00 | 1,337.58 | 3,000 |
| 26 Dec 2023 | 1,332.00 | 1,386.00 | 1,332.00 | 1,353.00 | 1,322.91 | 4,500 |
| 25 Dec 2023 | 1,330.00 | 1,343.00 | 1,330.00 | 1,332.00 | 1,302.38 | 6,300 |
| 22 Dec 2023 | 1,325.00 | 1,333.00 | 1,325.00 | 1,330.00 | 1,300.43 | 1,500 |
| 21 Dec 2023 | 1,327.00 | 1,333.00 | 1,326.00 | 1,333.00 | 1,303.36 | 700 |
| 20 Dec 2023 | 1,335.00 | 1,349.00 | 1,324.00 | 1,326.00 | 1,296.51 | 3,700 |
| 19 Dec 2023 | 1,340.00 | 1,349.00 | 1,328.00 | 1,328.00 | 1,298.47 | 2,800 |
| 18 Dec 2023 | 1,330.00 | 1,337.00 | 1,326.00 | 1,326.00 | 1,296.51 | 1,100 |
| 15 Dec 2023 | 1,323.00 | 1,340.00 | 1,323.00 | 1,340.00 | 1,310.20 | 1,100 |
| 14 Dec 2023 | 1,323.00 | 1,345.00 | 1,323.00 | 1,340.00 | 1,310.20 | 2,100 |
| 13 Dec 2023 | 1,323.00 | 1,330.00 | 1,323.00 | 1,330.00 | 1,300.43 | 300 |
| 12 Dec 2023 | 1,337.00 | 1,339.00 | 1,322.00 | 1,322.00 | 1,292.60 | 1,700 |
| 11 Dec 2023 | 1,330.00 | 1,346.00 | 1,330.00 | 1,339.00 | 1,309.23 | 2,300 |
| 08 Dec 2023 | 1,320.00 | 1,324.00 | 1,316.00 | 1,316.00 | 1,286.74 | 1,800 |
| 07 Dec 2023 | 1,319.00 | 1,332.00 | 1,319.00 | 1,320.00 | 1,290.65 | 600 |
| 06 Dec 2023 | 1,319.00 | 1,332.00 | 1,319.00 | 1,329.00 | 1,299.45 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.