Tokyo - Delayed Quote • JPY
Shin-Etsu Chemical Co., Ltd. (4063.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6,215.00 | 6,243.00 | 6,152.00 | 6,208.00 | 6,208.00 | 4,632,800 |
| Apr 22, 2024 | 6,045.00 | 6,175.00 | 6,029.00 | 6,116.00 | 6,116.00 | 5,466,900 |
| Apr 19, 2024 | 6,254.00 | 6,269.00 | 6,015.00 | 6,129.00 | 6,129.00 | 9,262,200 |
| Apr 18, 2024 | 6,300.00 | 6,414.00 | 6,288.00 | 6,399.00 | 6,399.00 | 4,211,100 |
| Apr 17, 2024 | 6,358.00 | 6,483.00 | 6,326.00 | 6,362.00 | 6,362.00 | 4,979,100 |
| Apr 16, 2024 | 6,410.00 | 6,434.00 | 6,297.00 | 6,320.00 | 6,320.00 | 5,612,700 |
| Apr 15, 2024 | 6,453.00 | 6,564.00 | 6,432.00 | 6,543.00 | 6,543.00 | 3,598,900 |
| Apr 12, 2024 | 6,640.00 | 6,640.00 | 6,520.00 | 6,532.00 | 6,532.00 | 5,793,800 |
| Apr 11, 2024 | 6,459.00 | 6,555.00 | 6,423.00 | 6,540.00 | 6,540.00 | 4,635,600 |
| Apr 10, 2024 | 6,495.00 | 6,578.00 | 6,435.00 | 6,519.00 | 6,519.00 | 7,127,700 |
| Apr 9, 2024 | 6,301.00 | 6,467.00 | 6,297.00 | 6,467.00 | 6,467.00 | 9,376,700 |
| Apr 8, 2024 | 6,230.00 | 6,264.00 | 6,167.00 | 6,192.00 | 6,192.00 | 5,355,700 |
| Apr 5, 2024 | 6,240.00 | 6,270.00 | 6,140.00 | 6,168.00 | 6,168.00 | 6,016,500 |
| Apr 4, 2024 | 6,450.00 | 6,489.00 | 6,366.00 | 6,366.00 | 6,366.00 | 6,896,300 |
| Apr 3, 2024 | 6,300.00 | 6,383.00 | 6,232.00 | 6,294.00 | 6,294.00 | 7,831,200 |
| Apr 2, 2024 | 6,400.00 | 6,452.00 | 6,360.00 | 6,367.00 | 6,367.00 | 6,510,400 |
| Apr 1, 2024 | 6,601.00 | 6,616.00 | 6,352.00 | 6,352.00 | 6,352.00 | 7,067,800 |
| Mar 29, 2024 | 6,600.00 | 6,615.00 | 6,503.00 | 6,598.00 | 6,598.00 | 3,865,900 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 6,687.00 | 6,725.00 | 6,597.00 | 6,606.00 | 6,606.00 | 8,861,600 |
| Mar 27, 2024 | 6,822.00 | 6,857.00 | 6,771.00 | 6,819.00 | 6,769.00 | 6,236,400 |
| Mar 26, 2024 | 6,755.00 | 6,890.00 | 6,754.00 | 6,848.00 | 6,797.79 | 5,653,100 |
| Mar 25, 2024 | 6,884.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,700.51 | 4,606,600 |
| Mar 22, 2024 | 6,875.00 | 6,904.00 | 6,791.00 | 6,874.00 | 6,823.60 | 6,719,600 |
| Mar 21, 2024 | 6,845.00 | 6,926.00 | 6,803.00 | 6,868.00 | 6,817.64 | 8,183,400 |
| Mar 19, 2024 | 6,655.00 | 6,694.00 | 6,541.00 | 6,694.00 | 6,644.92 | 6,104,000 |
| Mar 18, 2024 | 6,500.00 | 6,644.00 | 6,462.00 | 6,639.00 | 6,590.32 | 5,634,100 |
| Mar 15, 2024 | 6,399.00 | 6,482.00 | 6,380.00 | 6,469.00 | 6,421.57 | 6,441,200 |
| Mar 14, 2024 | 6,456.00 | 6,474.00 | 6,344.00 | 6,440.00 | 6,392.78 | 5,120,000 |
| Mar 13, 2024 | 6,543.00 | 6,567.00 | 6,422.00 | 6,514.00 | 6,466.24 | 6,256,600 |
| Mar 12, 2024 | 6,261.00 | 6,456.00 | 6,239.00 | 6,443.00 | 6,395.76 | 6,877,800 |
| Mar 11, 2024 | 6,400.00 | 6,426.00 | 6,291.00 | 6,384.00 | 6,337.19 | 6,833,100 |
| Mar 8, 2024 | 6,500.00 | 6,657.00 | 6,491.00 | 6,572.00 | 6,523.81 | 10,671,600 |
| Mar 7, 2024 | 6,657.00 | 6,702.00 | 6,455.00 | 6,457.00 | 6,409.65 | 5,827,800 |
| Mar 6, 2024 | 6,540.00 | 6,633.00 | 6,488.00 | 6,585.00 | 6,536.72 | 5,974,500 |
| Mar 5, 2024 | 6,623.00 | 6,664.00 | 6,556.00 | 6,588.00 | 6,539.69 | 6,904,300 |
| Mar 4, 2024 | 6,736.00 | 6,752.00 | 6,647.00 | 6,673.00 | 6,624.07 | 6,813,100 |
| Mar 1, 2024 | 6,430.00 | 6,605.00 | 6,405.00 | 6,584.00 | 6,535.72 | 6,145,100 |
| Feb 29, 2024 | 6,345.00 | 6,414.00 | 6,302.00 | 6,387.00 | 6,340.17 | 6,843,100 |
| Feb 28, 2024 | 6,380.00 | 6,428.00 | 6,350.00 | 6,356.00 | 6,309.40 | 6,559,800 |
| Feb 27, 2024 | 6,434.00 | 6,484.00 | 6,401.00 | 6,424.00 | 6,376.90 | 4,968,300 |
| Feb 26, 2024 | 6,434.00 | 6,492.00 | 6,388.00 | 6,416.00 | 6,368.96 | 7,170,600 |
| Feb 22, 2024 | 6,275.00 | 6,331.00 | 6,226.00 | 6,309.00 | 6,262.74 | 7,934,400 |
| Feb 21, 2024 | 6,050.00 | 6,148.00 | 6,030.00 | 6,105.00 | 6,060.24 | 4,876,800 |
| Feb 20, 2024 | 6,130.00 | 6,185.00 | 6,085.00 | 6,126.00 | 6,081.08 | 5,223,700 |
| Feb 19, 2024 | 6,241.00 | 6,305.00 | 6,125.00 | 6,178.00 | 6,132.70 | 4,856,500 |
| Feb 16, 2024 | 6,280.00 | 6,324.00 | 6,133.00 | 6,199.00 | 6,153.55 | 8,783,000 |
| Feb 15, 2024 | 6,089.00 | 6,225.00 | 6,071.00 | 6,138.00 | 6,092.99 | 8,118,800 |
| Feb 14, 2024 | 5,990.00 | 6,010.00 | 5,922.00 | 5,948.00 | 5,904.39 | 5,997,200 |
| Feb 13, 2024 | 5,946.00 | 6,043.00 | 5,912.00 | 5,990.00 | 5,946.08 | 8,853,600 |
| Feb 9, 2024 | 5,941.00 | 5,976.00 | 5,883.00 | 5,903.00 | 5,859.72 | 6,633,200 |
| Feb 8, 2024 | 5,828.00 | 5,922.00 | 5,787.00 | 5,909.00 | 5,865.67 | 6,958,900 |
| Feb 7, 2024 | 5,761.00 | 5,828.00 | 5,724.00 | 5,828.00 | 5,785.27 | 4,760,700 |
| Feb 6, 2024 | 5,828.00 | 5,839.00 | 5,784.00 | 5,796.00 | 5,753.50 | 7,756,900 |
| Feb 5, 2024 | 6,020.00 | 6,020.00 | 5,877.00 | 5,880.00 | 5,836.89 | 5,607,500 |
| Feb 2, 2024 | 5,905.00 | 6,024.00 | 5,867.00 | 5,940.00 | 5,896.45 | 8,561,000 |
| Feb 1, 2024 | 5,832.00 | 5,896.00 | 5,790.00 | 5,810.00 | 5,767.40 | 5,626,900 |
| Jan 31, 2024 | 5,808.00 | 5,875.00 | 5,752.00 | 5,875.00 | 5,831.92 | 7,873,600 |
| Jan 30, 2024 | 5,737.00 | 5,846.00 | 5,676.00 | 5,822.00 | 5,779.31 | 7,690,200 |
| Jan 29, 2024 | 5,540.00 | 5,753.00 | 5,500.00 | 5,651.00 | 5,609.56 | 10,769,400 |
| Jan 26, 2024 | 5,810.00 | 5,818.00 | 5,706.00 | 5,740.00 | 5,697.91 | 7,753,100 |
| Jan 25, 2024 | 5,800.00 | 5,875.00 | 5,791.00 | 5,867.00 | 5,823.98 | 4,955,900 |
| Jan 24, 2024 | 5,869.00 | 5,895.00 | 5,813.00 | 5,857.00 | 5,814.05 | 5,497,200 |
| Jan 23, 2024 | 5,863.00 | 5,913.00 | 5,808.00 | 5,847.00 | 5,804.13 | 7,132,300 |
| Jan 22, 2024 | 5,850.00 | 5,881.00 | 5,814.00 | 5,872.00 | 5,828.94 | 8,778,600 |
| Jan 19, 2024 | 5,690.00 | 5,799.00 | 5,688.00 | 5,767.00 | 5,724.71 | 10,139,000 |
| Jan 18, 2024 | 5,643.00 | 5,734.00 | 5,636.00 | 5,676.00 | 5,634.38 | 7,168,700 |
| Jan 17, 2024 | 5,797.00 | 5,886.00 | 5,700.00 | 5,700.00 | 5,658.21 | 12,064,300 |
| Jan 16, 2024 | 5,949.00 | 5,977.00 | 5,872.00 | 5,895.00 | 5,851.78 | 6,098,300 |
| Jan 15, 2024 | 5,770.00 | 5,917.00 | 5,768.00 | 5,873.00 | 5,829.94 | 2,695,200 |
| Jan 12, 2024 | 5,730.00 | 5,757.00 | 5,633.00 | 5,741.00 | 5,698.90 | 10,246,300 |
| Jan 11, 2024 | 5,598.00 | 5,630.00 | 5,515.00 | 5,606.00 | 5,564.89 | 10,128,100 |
| Jan 10, 2024 | 5,463.00 | 5,593.00 | 5,378.00 | 5,552.00 | 5,511.29 | 13,042,800 |
| Jan 9, 2024 | 5,660.00 | 5,692.00 | 5,552.00 | 5,552.00 | 5,511.29 | 11,296,100 |
| Jan 5, 2024 | 5,500.00 | 5,655.00 | 5,500.00 | 5,637.00 | 5,595.67 | 8,610,500 |
| Jan 4, 2024 | 5,640.00 | 5,779.00 | 5,608.00 | 5,725.00 | 5,683.02 | 8,867,500 |
| Dec 29, 2023 | 5,875.00 | 5,917.00 | 5,835.00 | 5,917.00 | 5,873.61 | 5,402,900 |
| Dec 28, 2023 | 5,811.00 | 5,935.00 | 5,808.00 | 5,915.00 | 5,871.63 | 3,942,700 |
| Dec 27, 2023 | 5,824.00 | 5,837.00 | 5,771.00 | 5,812.00 | 5,769.38 | 4,551,400 |
| Dec 26, 2023 | 5,730.00 | 5,790.00 | 5,728.00 | 5,767.00 | 5,724.71 | 2,873,300 |
| Dec 25, 2023 | 5,864.00 | 5,872.00 | 5,736.00 | 5,750.00 | 5,707.84 | 3,080,900 |
| Dec 22, 2023 | 5,680.00 | 5,798.00 | 5,680.00 | 5,781.00 | 5,738.61 | 7,449,600 |
| Dec 21, 2023 | 5,585.00 | 5,660.00 | 5,575.00 | 5,615.00 | 5,573.83 | 5,338,600 |
| Dec 20, 2023 | 5,473.00 | 5,698.00 | 5,473.00 | 5,640.00 | 5,598.65 | 8,898,600 |
| Dec 19, 2023 | 5,469.00 | 5,470.00 | 5,380.00 | 5,419.00 | 5,379.27 | 6,087,300 |
| Dec 18, 2023 | 5,528.00 | 5,530.00 | 5,422.00 | 5,465.00 | 5,424.93 | 6,212,600 |
| Dec 15, 2023 | 5,432.00 | 5,565.00 | 5,391.00 | 5,459.00 | 5,418.97 | 12,539,100 |
| Dec 14, 2023 | 5,129.00 | 5,195.00 | 5,101.00 | 5,174.00 | 5,136.06 | 7,314,200 |
| Dec 13, 2023 | 5,000.00 | 5,026.00 | 4,973.00 | 5,000.00 | 4,963.34 | 3,089,000 |
| Dec 12, 2023 | 4,995.00 | 5,008.00 | 4,942.00 | 4,976.00 | 4,939.51 | 3,314,200 |
| Dec 11, 2023 | 4,990.00 | 4,997.00 | 4,914.00 | 4,925.00 | 4,888.89 | 4,035,000 |
| Dec 8, 2023 | 4,943.00 | 4,958.00 | 4,875.00 | 4,895.00 | 4,859.11 | 8,218,200 |
| Dec 7, 2023 | 5,141.00 | 5,144.00 | 5,015.00 | 5,026.00 | 4,989.15 | 5,159,900 |
| Dec 6, 2023 | 5,090.00 | 5,212.00 | 5,083.00 | 5,201.00 | 5,162.86 | 5,280,400 |
| Dec 5, 2023 | 5,108.00 | 5,134.00 | 5,010.00 | 5,042.00 | 5,005.03 | 7,554,500 |
| Dec 4, 2023 | 5,206.00 | 5,215.00 | 5,165.00 | 5,170.00 | 5,132.09 | 5,680,800 |
| Dec 1, 2023 | 5,200.00 | 5,234.00 | 5,174.00 | 5,199.00 | 5,160.88 | 3,812,300 |
| Nov 30, 2023 | 5,159.00 | 5,217.00 | 5,158.00 | 5,212.00 | 5,173.78 | 5,896,700 |
| Nov 29, 2023 | 5,142.00 | 5,192.00 | 5,124.00 | 5,170.00 | 5,132.09 | 3,942,100 |
| Nov 28, 2023 | 5,224.00 | 5,244.00 | 5,184.00 | 5,205.00 | 5,166.83 | 4,051,500 |
| Nov 27, 2023 | 5,233.00 | 5,248.00 | 5,185.00 | 5,225.00 | 5,186.69 | 3,795,300 |
| Nov 24, 2023 | 5,230.00 | 5,289.00 | 5,212.00 | 5,224.00 | 5,185.70 | 4,270,200 |
| Nov 22, 2023 | 5,152.00 | 5,222.00 | 5,148.00 | 5,191.00 | 5,152.94 | 3,097,800 |
| Nov 21, 2023 | 5,199.00 | 5,214.00 | 5,157.00 | 5,175.00 | 5,137.05 | 4,332,000 |
| Nov 20, 2023 | 5,233.00 | 5,252.00 | 5,160.00 | 5,160.00 | 5,122.16 | 5,110,100 |
| Nov 17, 2023 | 5,193.00 | 5,259.00 | 5,146.00 | 5,248.00 | 5,209.52 | 7,378,200 |
| Nov 16, 2023 | 5,020.00 | 5,142.00 | 5,015.00 | 5,142.00 | 5,104.30 | 8,058,800 |
| Nov 15, 2023 | 4,928.00 | 4,996.00 | 4,922.00 | 4,996.00 | 4,959.37 | 7,551,900 |
| Nov 14, 2023 | 4,885.00 | 4,885.00 | 4,789.00 | 4,826.00 | 4,790.61 | 3,478,500 |
| Nov 13, 2023 | 4,880.00 | 4,885.00 | 4,787.00 | 4,817.00 | 4,781.68 | 3,089,300 |
| Nov 10, 2023 | 4,780.00 | 4,846.00 | 4,773.00 | 4,845.00 | 4,809.47 | 4,613,400 |
| Nov 9, 2023 | 4,846.00 | 4,849.00 | 4,788.00 | 4,815.00 | 4,779.69 | 3,586,000 |
| Nov 8, 2023 | 4,851.00 | 4,854.00 | 4,764.00 | 4,778.00 | 4,742.97 | 5,929,200 |
| Nov 7, 2023 | 4,785.00 | 4,866.00 | 4,782.00 | 4,851.00 | 4,815.43 | 5,097,500 |
| Nov 6, 2023 | 4,876.00 | 4,892.00 | 4,776.00 | 4,838.00 | 4,802.53 | 9,111,900 |
| Nov 2, 2023 | 4,727.00 | 4,810.00 | 4,695.00 | 4,806.00 | 4,770.76 | 11,307,700 |
| Nov 1, 2023 | 4,596.00 | 4,641.00 | 4,566.00 | 4,616.00 | 4,582.15 | 7,288,400 |
| Oct 31, 2023 | 4,479.00 | 4,501.00 | 4,416.00 | 4,468.00 | 4,435.24 | 7,128,600 |
| Oct 30, 2023 | 4,257.00 | 4,518.00 | 4,254.00 | 4,491.00 | 4,458.07 | 23,838,900 |
| Oct 27, 2023 | 4,248.00 | 4,351.00 | 4,248.00 | 4,302.00 | 4,270.46 | 6,207,600 |
| Oct 26, 2023 | 4,272.00 | 4,279.00 | 4,198.00 | 4,215.00 | 4,184.09 | 5,952,900 |
| Oct 25, 2023 | 4,320.00 | 4,368.00 | 4,301.00 | 4,313.00 | 4,281.38 | 4,030,900 |
| Oct 24, 2023 | 4,301.00 | 4,302.00 | 4,214.00 | 4,266.00 | 4,234.72 | 6,756,700 |
| Oct 23, 2023 | 4,290.00 | 4,290.00 | 4,253.00 | 4,255.00 | 4,223.80 | 4,523,000 |
| Oct 20, 2023 | 4,333.00 | 4,338.00 | 4,285.00 | 4,297.00 | 4,265.49 | 4,718,200 |
| Oct 19, 2023 | 4,368.00 | 4,399.00 | 4,360.00 | 4,366.00 | 4,333.99 | 4,019,700 |
| Oct 18, 2023 | 4,425.00 | 4,449.00 | 4,418.00 | 4,423.00 | 4,390.57 | 3,187,900 |
| Oct 17, 2023 | 4,447.00 | 4,498.00 | 4,419.00 | 4,438.00 | 4,405.46 | 3,833,200 |
| Oct 16, 2023 | 4,418.00 | 4,446.00 | 4,388.00 | 4,398.00 | 4,365.75 | 5,462,500 |
| Oct 13, 2023 | 4,503.00 | 4,516.00 | 4,471.00 | 4,488.00 | 4,455.09 | 5,019,700 |
| Oct 12, 2023 | 4,388.00 | 4,508.00 | 4,380.00 | 4,508.00 | 4,474.95 | 6,839,300 |
| Oct 11, 2023 | 4,372.00 | 4,383.00 | 4,349.00 | 4,367.00 | 4,334.98 | 5,372,400 |
| Oct 10, 2023 | 4,349.00 | 4,382.00 | 4,319.00 | 4,368.00 | 4,335.97 | 4,957,500 |
| Oct 6, 2023 | 4,287.00 | 4,323.00 | 4,276.00 | 4,279.00 | 4,247.62 | 5,724,400 |
| Oct 5, 2023 | 4,220.00 | 4,288.00 | 4,204.00 | 4,288.00 | 4,256.56 | 6,965,700 |
| Oct 4, 2023 | 4,200.00 | 4,244.00 | 4,190.00 | 4,217.00 | 4,186.08 | 7,150,700 |
| Oct 3, 2023 | 4,350.00 | 4,352.00 | 4,304.00 | 4,309.00 | 4,277.40 | 5,815,100 |
| Oct 2, 2023 | 4,366.00 | 4,419.00 | 4,343.00 | 4,362.00 | 4,330.02 | 6,423,300 |
| Sep 29, 2023 | 4,351.00 | 4,360.00 | 4,298.00 | 4,343.00 | 4,311.16 | 8,599,600 |
| Sep 28, 2023 | 50.00 Dividend | |||||
| Sep 28, 2023 | 4,422.00 | 4,429.00 | 4,290.00 | 4,319.00 | 4,287.33 | 9,376,700 |
| Sep 27, 2023 | 4,471.00 | 4,502.00 | 4,436.00 | 4,471.00 | 4,388.58 | 8,189,300 |
| Sep 26, 2023 | 4,555.00 | 4,555.00 | 4,494.00 | 4,512.00 | 4,428.83 | 4,645,300 |
| Sep 25, 2023 | 4,558.00 | 4,560.00 | 4,498.00 | 4,523.00 | 4,439.62 | 4,383,300 |
| Sep 22, 2023 | 4,510.00 | 4,570.00 | 4,504.00 | 4,537.00 | 4,453.37 | 5,664,500 |
| Sep 21, 2023 | 4,550.00 | 4,576.00 | 4,543.00 | 4,560.00 | 4,475.94 | 5,531,800 |
| Sep 20, 2023 | 4,638.00 | 4,638.00 | 4,569.00 | 4,574.00 | 4,489.68 | 5,852,000 |
| Sep 19, 2023 | 4,693.00 | 4,701.00 | 4,613.00 | 4,647.00 | 4,561.34 | 6,101,200 |
| Sep 15, 2023 | 4,693.00 | 4,713.00 | 4,674.00 | 4,706.00 | 4,619.25 | 6,997,900 |
| Sep 14, 2023 | 4,610.00 | 4,658.00 | 4,608.00 | 4,639.00 | 4,553.49 | 5,016,300 |
| Sep 13, 2023 | 4,620.00 | 4,632.00 | 4,573.00 | 4,583.00 | 4,498.52 | 4,097,700 |
| Sep 12, 2023 | 4,617.00 | 4,656.00 | 4,597.00 | 4,643.00 | 4,557.41 | 4,174,000 |
| Sep 11, 2023 | 4,599.00 | 4,626.00 | 4,572.00 | 4,578.00 | 4,493.61 | 5,454,000 |
| Sep 8, 2023 | 4,693.00 | 4,724.00 | 4,615.00 | 4,618.00 | 4,532.87 | 9,005,600 |
| Sep 7, 2023 | 4,736.00 | 4,744.00 | 4,695.00 | 4,698.00 | 4,611.40 | 5,291,800 |
| Sep 6, 2023 | 4,783.00 | 4,802.00 | 4,746.00 | 4,764.00 | 4,676.18 | 5,058,200 |
| Sep 5, 2023 | 4,750.00 | 4,779.00 | 4,691.00 | 4,777.00 | 4,688.94 | 6,876,100 |
| Sep 4, 2023 | 4,665.00 | 4,671.00 | 4,620.00 | 4,671.00 | 4,584.90 | 3,197,900 |
| Sep 1, 2023 | 4,632.00 | 4,681.00 | 4,619.00 | 4,645.00 | 4,559.38 | 4,238,600 |
| Aug 31, 2023 | 4,580.00 | 4,679.00 | 4,568.00 | 4,659.00 | 4,573.12 | 6,713,100 |
| Aug 30, 2023 | 4,564.00 | 4,603.00 | 4,560.00 | 4,582.00 | 4,497.54 | 5,369,800 |
| Aug 29, 2023 | 4,548.00 | 4,551.00 | 4,516.00 | 4,526.00 | 4,442.57 | 4,184,600 |
| Aug 28, 2023 | 4,510.00 | 4,557.00 | 4,497.00 | 4,534.00 | 4,450.42 | 4,626,900 |
| Aug 25, 2023 | 4,503.00 | 4,507.00 | 4,482.00 | 4,486.00 | 4,403.31 | 7,240,400 |
| Aug 24, 2023 | 4,589.00 | 4,602.00 | 4,549.00 | 4,572.00 | 4,487.72 | 4,404,300 |
| Aug 23, 2023 | 4,533.00 | 4,554.00 | 4,512.00 | 4,550.00 | 4,466.13 | 3,334,800 |
| Aug 22, 2023 | 4,552.00 | 4,566.00 | 4,525.00 | 4,563.00 | 4,478.89 | 3,194,100 |
| Aug 21, 2023 | 4,511.00 | 4,533.00 | 4,483.00 | 4,507.00 | 4,423.92 | 3,734,900 |
| Aug 18, 2023 | 4,534.00 | 4,546.00 | 4,503.00 | 4,528.00 | 4,444.53 | 4,514,300 |
| Aug 17, 2023 | 4,528.00 | 4,599.00 | 4,522.00 | 4,594.00 | 4,509.32 | 5,269,800 |
| Aug 16, 2023 | 4,540.00 | 4,558.00 | 4,511.00 | 4,528.00 | 4,444.53 | 4,584,600 |
| Aug 15, 2023 | 4,600.00 | 4,610.00 | 4,553.00 | 4,559.00 | 4,474.96 | 3,650,800 |
| Aug 14, 2023 | 4,629.00 | 4,629.00 | 4,532.00 | 4,547.00 | 4,463.18 | 3,913,500 |
| Aug 10, 2023 | 4,530.00 | 4,625.00 | 4,520.00 | 4,602.00 | 4,517.17 | 5,195,300 |
| Aug 9, 2023 | 4,510.00 | 4,574.00 | 4,510.00 | 4,555.00 | 4,471.03 | 6,700,200 |
| Aug 8, 2023 | 4,550.00 | 4,574.00 | 4,509.00 | 4,509.00 | 4,425.88 | 10,642,500 |
| Aug 7, 2023 | 4,540.00 | 4,596.00 | 4,523.00 | 4,593.00 | 4,508.33 | 3,946,700 |
| Aug 4, 2023 | 4,551.00 | 4,602.00 | 4,534.00 | 4,585.00 | 4,500.48 | 4,970,800 |
| Aug 3, 2023 | 4,510.00 | 4,616.00 | 4,503.00 | 4,595.00 | 4,510.30 | 7,230,600 |
| Aug 2, 2023 | 4,632.00 | 4,633.00 | 4,553.00 | 4,555.00 | 4,471.03 | 8,461,700 |
| Aug 1, 2023 | 4,719.00 | 4,720.00 | 4,655.00 | 4,675.00 | 4,588.82 | 6,678,200 |
| Jul 31, 2023 | 4,664.00 | 4,716.00 | 4,606.00 | 4,679.00 | 4,592.75 | 8,406,600 |
| Jul 28, 2023 | 4,536.00 | 4,586.00 | 4,477.00 | 4,565.00 | 4,480.85 | 11,604,700 |
| Jul 27, 2023 | 4,550.00 | 4,622.00 | 4,537.00 | 4,606.00 | 4,521.09 | 5,144,800 |
| Jul 26, 2023 | 4,616.00 | 4,618.00 | 4,551.00 | 4,597.00 | 4,512.26 | 4,008,400 |
| Jul 25, 2023 | 4,557.00 | 4,577.00 | 4,536.00 | 4,563.00 | 4,478.89 | 5,370,900 |
| Jul 24, 2023 | 4,592.00 | 4,609.00 | 4,548.00 | 4,577.00 | 4,492.63 | 5,055,100 |
| Jul 21, 2023 | 4,525.00 | 4,582.00 | 4,512.00 | 4,522.00 | 4,438.64 | 6,599,300 |
| Jul 20, 2023 | 4,690.00 | 4,715.00 | 4,614.00 | 4,619.00 | 4,533.85 | 4,634,000 |
| Jul 19, 2023 | 4,720.00 | 4,749.00 | 4,685.00 | 4,724.00 | 4,636.92 | 3,911,900 |
| Jul 18, 2023 | 4,680.00 | 4,716.00 | 4,651.00 | 4,683.00 | 4,596.68 | 4,478,800 |
| Jul 14, 2023 | 4,671.00 | 4,723.00 | 4,621.00 | 4,662.00 | 4,576.06 | 6,668,400 |
| Jul 13, 2023 | 4,582.00 | 4,713.00 | 4,555.00 | 4,665.00 | 4,579.01 | 6,593,300 |
| Jul 12, 2023 | 4,550.00 | 4,576.00 | 4,492.00 | 4,512.00 | 4,428.83 | 4,866,300 |
| Jul 11, 2023 | 4,617.00 | 4,632.00 | 4,560.00 | 4,584.00 | 4,499.50 | 4,554,500 |
| Jul 10, 2023 | 4,597.00 | 4,627.00 | 4,541.00 | 4,591.00 | 4,506.37 | 6,735,000 |
| Jul 7, 2023 | 4,612.00 | 4,658.00 | 4,591.00 | 4,597.00 | 4,512.26 | 7,832,000 |
| Jul 6, 2023 | 4,750.00 | 4,765.00 | 4,683.00 | 4,695.00 | 4,608.45 | 7,303,300 |
| Jul 5, 2023 | 4,838.00 | 4,883.00 | 4,819.00 | 4,827.00 | 4,738.02 | 5,611,600 |
| Jul 4, 2023 | 4,896.00 | 4,953.00 | 4,867.00 | 4,878.00 | 4,788.08 | 5,643,000 |
| Jul 3, 2023 | 4,838.00 | 4,964.00 | 4,830.00 | 4,964.00 | 4,872.50 | 6,788,700 |
| Jun 30, 2023 | 4,746.00 | 4,779.00 | 4,717.00 | 4,768.00 | 4,680.11 | 5,887,000 |
| Jun 29, 2023 | 4,843.00 | 4,854.00 | 4,773.00 | 4,787.00 | 4,698.76 | 6,348,400 |
| Jun 28, 2023 | 4,694.00 | 4,779.00 | 4,678.00 | 4,779.00 | 4,690.91 | 6,865,700 |
| Jun 27, 2023 | 4,647.00 | 4,672.00 | 4,577.00 | 4,624.00 | 4,538.76 | 5,454,300 |
| Jun 26, 2023 | 4,637.00 | 4,707.00 | 4,613.00 | 4,636.00 | 4,550.54 | 6,439,500 |
| Jun 23, 2023 | 4,646.00 | 4,672.00 | 4,505.00 | 4,567.00 | 4,482.81 | 7,230,300 |
| Jun 22, 2023 | 4,698.00 | 4,742.00 | 4,642.00 | 4,642.00 | 4,556.43 | 7,609,600 |
| Jun 21, 2023 | 4,673.00 | 4,757.00 | 4,662.00 | 4,731.00 | 4,643.79 | 9,100,200 |
| Jun 20, 2023 | 4,790.00 | 4,829.00 | 4,767.00 | 4,803.00 | 4,714.46 | 6,176,900 |
| Jun 19, 2023 | 4,915.00 | 4,915.00 | 4,783.00 | 4,801.00 | 4,712.50 | 6,239,200 |
| Jun 16, 2023 | 4,838.00 | 4,900.00 | 4,807.00 | 4,897.00 | 4,806.73 | 8,510,200 |
| Jun 15, 2023 | 4,846.00 | 4,880.00 | 4,807.00 | 4,817.00 | 4,728.21 | 7,216,400 |
| Jun 14, 2023 | 4,840.00 | 4,894.00 | 4,801.00 | 4,850.00 | 4,760.60 | 9,592,300 |
| Jun 13, 2023 | 4,616.00 | 4,777.00 | 4,614.00 | 4,748.00 | 4,660.48 | 8,024,900 |
| Jun 12, 2023 | 4,590.00 | 4,601.00 | 4,534.00 | 4,582.00 | 4,497.54 | 5,049,700 |
| Jun 9, 2023 | 4,418.00 | 4,537.00 | 4,410.00 | 4,525.00 | 4,441.59 | 8,880,500 |
| Jun 8, 2023 | 4,515.00 | 4,554.00 | 4,406.00 | 4,453.00 | 4,370.92 | 5,952,500 |
| Jun 7, 2023 | 4,686.00 | 4,706.00 | 4,516.00 | 4,534.00 | 4,450.42 | 9,438,800 |
| Jun 6, 2023 | 4,496.00 | 4,620.00 | 4,475.00 | 4,616.00 | 4,530.91 | 6,327,100 |
| Jun 5, 2023 | 4,448.00 | 4,529.00 | 4,437.00 | 4,527.00 | 4,443.55 | 7,317,000 |
| Jun 2, 2023 | 4,362.00 | 4,373.00 | 4,326.00 | 4,364.00 | 4,283.56 | 5,101,800 |
| Jun 1, 2023 | 4,270.00 | 4,310.00 | 4,232.00 | 4,306.00 | 4,226.63 | 5,536,800 |
| May 31, 2023 | 4,341.00 | 4,365.00 | 4,270.00 | 4,297.00 | 4,217.79 | 13,332,600 |
| May 30, 2023 | 4,380.00 | 4,422.00 | 4,337.00 | 4,392.00 | 4,311.04 | 4,655,900 |
| May 29, 2023 | 4,485.00 | 4,525.00 | 4,388.00 | 4,403.00 | 4,321.84 | 7,518,000 |
| May 26, 2023 | 4,345.00 | 4,420.00 | 4,328.00 | 4,332.00 | 4,252.15 | 7,241,400 |
| May 25, 2023 | 4,299.00 | 4,355.00 | 4,275.00 | 4,322.00 | 4,242.33 | 7,419,800 |
| May 24, 2023 | 4,237.00 | 4,302.00 | 4,231.00 | 4,253.00 | 4,174.60 | 6,457,700 |
| May 23, 2023 | 4,320.00 | 4,372.00 | 4,267.00 | 4,285.00 | 4,206.01 | 8,845,900 |
| May 22, 2023 | 4,280.00 | 4,310.00 | 4,220.00 | 4,268.00 | 4,189.33 | 6,601,500 |
| May 19, 2023 | 4,203.00 | 4,278.00 | 4,179.00 | 4,273.00 | 4,194.23 | 11,216,200 |
| May 18, 2023 | 4,060.00 | 4,154.00 | 4,048.00 | 4,138.00 | 4,061.72 | 9,208,700 |
| May 17, 2023 | 4,031.00 | 4,033.00 | 3,998.00 | 4,000.00 | 3,926.27 | 5,112,300 |
| May 16, 2023 | 3,976.00 | 4,012.00 | 3,957.00 | 4,001.00 | 3,927.25 | 6,382,000 |
| May 15, 2023 | 3,969.00 | 3,980.00 | 3,932.00 | 3,960.00 | 3,887.00 | 5,201,400 |
| May 12, 2023 | 4,030.00 | 4,030.00 | 3,958.00 | 3,970.00 | 3,896.82 | 6,992,800 |
| May 11, 2023 | 3,975.00 | 3,988.00 | 3,951.00 | 3,982.00 | 3,908.60 | 3,817,700 |
| May 10, 2023 | 3,957.00 | 3,981.00 | 3,942.00 | 3,973.00 | 3,899.76 | 5,009,700 |
| May 9, 2023 | 3,999.00 | 4,009.00 | 3,975.00 | 3,998.00 | 3,924.30 | 5,198,600 |
| May 8, 2023 | 4,067.00 | 4,068.00 | 3,962.00 | 3,978.00 | 3,904.67 | 6,181,500 |
| May 2, 2023 | 3,999.00 | 4,012.00 | 3,965.00 | 3,995.00 | 3,921.36 | 5,160,300 |
| May 1, 2023 | 3,930.00 | 3,969.00 | 3,908.00 | 3,969.00 | 3,895.84 | 7,639,600 |
| Apr 28, 2023 | 3,833.00 | 3,893.00 | 3,797.00 | 3,863.00 | 3,791.79 | 17,884,000 |
| Apr 27, 2023 | 4,000.00 | 4,059.00 | 3,986.00 | 4,042.00 | 3,967.49 | 6,637,900 |
| Apr 26, 2023 | 4,085.00 | 4,087.00 | 4,036.00 | 4,060.00 | 3,985.16 | 5,594,700 |
| Apr 25, 2023 | 4,085.00 | 4,102.00 | 4,063.00 | 4,070.00 | 3,994.98 | 4,636,000 |
| Apr 24, 2023 | 4,055.00 | 4,074.00 | 4,030.00 | 4,033.00 | 3,958.66 | 4,068,400 |
Related Tickers
4005.T Sumitomo Chemical Company, Limited
357.60
+0.03%
4021.T Nissan Chemical Corporation
5,589.00
+0.68%
4042.T Tosoh Corporation
2,143.00
+0.42%
3407.T Asahi Kasei Corporation
1,099.00
-0.86%
4091.T Nippon Sanso Holdings Corporation
4,352.00
+0.46%
4004.T Resonac Holdings Corporation
3,711.00
-0.64%
4041.T Nippon Soda Co., Ltd.
5,710.00
-0.52%
4272.T Nippon Kayaku Co., Ltd.
1,269.50
-0.94%
4061.T Denka Company Limited
2,280.50
+0.13%
4114.T Nippon Shokubai Co., Ltd.
1,482.50
-0.34%