U.S. markets closed

Hokko Chemical Industry Co., Ltd. (4992.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,250.00+4.00 (+0.32%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20211,245.001,251.001,233.001,250.001,250.0093,700
Sep 16, 20211,221.001,246.001,218.001,246.001,246.0073,100
Sep 15, 20211,234.001,246.001,211.001,233.001,233.0064,000
Sep 14, 20211,196.001,250.001,191.001,250.001,250.00112,300
Sep 13, 20211,185.001,199.001,178.001,199.001,199.0063,000
Sep 10, 20211,153.001,188.001,153.001,188.001,188.0094,600
Sep 09, 20211,172.001,180.001,139.001,147.001,147.0071,400
Sep 08, 20211,155.001,185.001,152.001,185.001,185.00129,700
Sep 07, 20211,126.001,150.001,122.001,150.001,150.0089,400
Sep 06, 20211,120.001,140.001,107.001,126.001,126.00108,000
Sep 03, 20211,064.001,090.001,064.001,090.001,090.0072,100
Sep 02, 20211,043.001,064.001,043.001,060.001,060.0032,200
Sep 01, 20211,034.001,054.001,031.001,046.001,046.0032,800
Aug 31, 20211,045.001,053.001,034.001,043.001,043.0027,700
Aug 30, 20211,030.001,048.001,027.001,048.001,048.0028,400
Aug 27, 20211,024.001,024.001,008.001,016.001,016.0021,000
Aug 26, 20211,029.001,033.001,020.001,031.001,031.0027,900
Aug 25, 20211,049.001,053.001,020.001,020.001,020.0027,900
Aug 24, 20211,030.001,047.001,029.001,046.001,046.0030,800
Aug 23, 20211,009.001,030.001,005.001,026.001,026.0028,600
Aug 20, 2021997.001,001.00988.00989.00989.0049,400
Aug 19, 20211,025.001,029.00999.00999.00999.0034,800
Aug 18, 20211,011.001,027.001,006.001,024.001,024.0043,300
Aug 17, 20211,033.001,038.001,007.001,008.001,008.0039,100
Aug 16, 20211,052.001,053.001,028.001,029.001,029.0041,700
Aug 13, 20211,062.001,064.001,050.001,060.001,060.0034,700
Aug 12, 20211,079.001,091.001,075.001,078.001,078.0034,900
Aug 11, 20211,063.001,079.001,047.001,075.001,075.0026,100
Aug 10, 20211,057.001,065.001,053.001,058.001,058.0022,900
Aug 06, 20211,068.001,068.001,049.001,051.001,051.0026,300
Aug 05, 20211,060.001,079.001,060.001,072.001,072.0046,000
Aug 04, 20211,076.001,079.001,064.001,064.001,064.0037,200
Aug 03, 20211,083.001,097.001,070.001,072.001,072.0066,700
Aug 02, 20211,083.001,091.001,073.001,076.001,076.00107,300
Jul 30, 20211,066.001,083.001,065.001,066.001,066.0049,100
Jul 29, 20211,017.001,086.001,017.001,072.001,072.00122,800
Jul 28, 20211,018.001,032.001,013.001,029.001,029.0065,600
Jul 27, 20211,030.001,030.001,017.001,029.001,029.0027,700
Jul 26, 20211,036.001,036.001,018.001,028.001,028.0038,700
Jul 21, 20211,037.001,091.001,007.001,017.001,017.0058,200
Jul 20, 20211,040.001,046.001,007.001,007.001,007.0081,700
Jul 19, 20211,063.001,070.001,026.001,042.001,042.00130,400
Jul 16, 20211,071.001,083.001,065.001,072.001,072.00101,300
Jul 15, 20211,090.001,095.001,079.001,081.001,081.0081,800
Jul 14, 20211,103.001,121.001,081.001,090.001,090.00169,700
Jul 13, 20211,064.001,107.001,056.001,103.001,103.00538,600
Jul 12, 20211,050.001,075.001,032.001,075.001,075.00334,300
Jul 09, 2021909.00931.00901.00925.00925.00107,000
Jul 08, 2021922.00930.00907.00914.00914.00127,900
Jul 07, 2021944.00946.00920.00921.00921.0088,400
Jul 06, 2021966.00966.00943.00947.00947.0069,300
Jul 05, 2021978.00980.00960.00963.00963.0067,100
Jul 02, 2021976.00983.00963.00982.00982.0046,600
Jul 01, 2021978.00986.00965.00966.00966.0052,100
Jun 30, 2021976.00982.00970.00972.00972.0037,100
Jun 29, 2021981.00987.00965.00968.00968.0053,300
Jun 28, 2021980.00987.00976.00982.00982.0062,400
Jun 25, 2021968.00977.00968.00975.00975.0037,400
Jun 24, 2021960.00968.00954.00963.00963.0030,100
Jun 23, 2021969.00975.00962.00964.00964.0024,900
Jun 22, 2021970.00987.00956.00975.00975.0040,000
Jun 21, 2021973.00979.00953.00955.00955.0075,700
Jun 18, 20211,003.001,003.00983.00983.00983.0047,000
Jun 17, 20211,012.001,019.001,001.001,003.001,003.0054,200
Jun 16, 20211,018.001,030.001,004.001,009.001,009.0078,100
Jun 15, 2021980.001,015.00980.001,010.001,010.00112,000
Jun 14, 2021975.00987.00970.00981.00981.0064,300
Jun 11, 2021961.00974.00949.00970.00970.0085,700
Jun 10, 2021959.00964.00948.00959.00959.0050,300
Jun 09, 2021957.00968.00951.00951.00951.0056,900
Jun 08, 2021944.00958.00934.00955.00955.0050,800
Jun 07, 2021947.00958.00933.00933.00933.0043,500
Jun 04, 2021953.00953.00932.00934.00934.0044,700
Jun 03, 2021939.00949.00932.00949.00949.0060,600
Jun 02, 2021930.00940.00926.00930.00930.0042,300
Jun 01, 2021921.00929.00913.00929.00929.0051,700
May 31, 2021930.00931.00911.00915.00915.0059,200
May 28, 2021898.00929.00898.00924.00924.0092,200
May 28, 20219 Dividend
May 27, 2021913.00920.00894.00894.00885.00157,300
May 26, 2021917.00917.00907.00912.00902.8248,100
May 25, 2021940.00940.00912.00913.00903.8166,300
May 24, 2021919.00940.00919.00934.00924.6070,900
May 21, 2021917.00938.00915.00918.00908.7683,100
May 20, 2021905.00920.00899.00914.00904.8098,000
May 19, 2021898.00898.00884.00890.00881.04114,000
May 18, 2021899.00908.00893.00904.00894.90122,400
May 17, 2021923.00929.00896.00899.00889.9588,300
May 14, 2021923.00923.00907.00914.00904.80140,900
May 13, 2021928.00932.00915.00915.00905.7999,600
May 12, 2021965.00966.00923.00938.00928.5696,200
May 11, 2021990.00993.00956.00961.00951.33124,700
May 10, 20211,010.001,019.001,000.001,003.00992.90120,400
May 07, 20211,004.001,017.00993.001,006.00995.87248,600
May 06, 20211,015.001,025.001,011.001,012.001,001.81114,600
Apr 30, 20211,046.001,047.001,016.001,020.001,009.7399,000
Apr 28, 20211,061.001,065.001,043.001,050.001,039.43104,400
Apr 27, 20211,076.001,079.001,068.001,068.001,057.25112,000
Apr 26, 20211,089.001,095.001,072.001,087.001,076.06222,000
Apr 23, 20211,085.001,095.001,085.001,087.001,076.06100,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...