Tokyo - Delayed Quote JPY
Shin-Etsu Polymer Co.,Ltd. (7970.T)
1,591.00
-11.00
(-0.69%)
At close: 3:30:00 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,590.00 | 1,612.00 | 1,589.00 | 1,591.00 | 1,591.00 | 110,000 |
| May 21, 2025 | 1,613.00 | 1,615.00 | 1,593.00 | 1,602.00 | 1,602.00 | 97,500 |
| May 20, 2025 | 1,610.00 | 1,623.00 | 1,602.00 | 1,605.00 | 1,605.00 | 152,000 |
| May 19, 2025 | 1,600.00 | 1,609.00 | 1,580.00 | 1,609.00 | 1,609.00 | 187,900 |
| May 16, 2025 | 1,599.00 | 1,608.00 | 1,582.00 | 1,604.00 | 1,604.00 | 142,800 |
| May 15, 2025 | 1,601.00 | 1,602.00 | 1,569.00 | 1,597.00 | 1,597.00 | 185,200 |
| May 14, 2025 | 1,579.00 | 1,592.00 | 1,552.00 | 1,581.00 | 1,581.00 | 123,400 |
| May 13, 2025 | 1,591.00 | 1,598.00 | 1,579.00 | 1,584.00 | 1,584.00 | 120,800 |
| May 12, 2025 | 1,533.00 | 1,582.00 | 1,530.00 | 1,578.00 | 1,578.00 | 192,400 |
| May 9, 2025 | 1,524.00 | 1,538.00 | 1,510.00 | 1,522.00 | 1,522.00 | 204,000 |
| May 8, 2025 | 1,463.00 | 1,508.00 | 1,453.00 | 1,502.00 | 1,502.00 | 245,300 |
| May 7, 2025 | 1,452.00 | 1,457.00 | 1,446.00 | 1,450.00 | 1,450.00 | 77,300 |
| May 2, 2025 | 1,465.00 | 1,466.00 | 1,446.00 | 1,452.00 | 1,452.00 | 95,400 |
| May 1, 2025 | 1,461.00 | 1,470.00 | 1,454.00 | 1,465.00 | 1,465.00 | 99,800 |
| Apr 30, 2025 | 1,489.00 | 1,489.00 | 1,458.00 | 1,461.00 | 1,461.00 | 142,900 |
| Apr 28, 2025 | 1,512.00 | 1,522.00 | 1,469.00 | 1,482.00 | 1,482.00 | 210,800 |
| Apr 25, 2025 | 1,395.00 | 1,508.00 | 1,388.00 | 1,493.00 | 1,493.00 | 535,800 |
| Apr 24, 2025 | 1,430.00 | 1,439.00 | 1,419.00 | 1,425.00 | 1,425.00 | 217,100 |
| Apr 23, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 97,300 |
| Apr 22, 2025 | 1,382.00 | 1,390.00 | 1,375.00 | 1,379.00 | 1,379.00 | 69,700 |
| Apr 21, 2025 | 1,385.00 | 1,387.00 | 1,369.00 | 1,375.00 | 1,375.00 | 60,900 |
| Apr 18, 2025 | 1,370.00 | 1,387.00 | 1,364.00 | 1,382.00 | 1,382.00 | 95,200 |
| Apr 17, 2025 | 1,357.00 | 1,369.00 | 1,351.00 | 1,364.00 | 1,364.00 | 72,200 |
| Apr 16, 2025 | 1,365.00 | 1,367.00 | 1,342.00 | 1,351.00 | 1,351.00 | 69,400 |
| Apr 15, 2025 | 1,371.00 | 1,379.00 | 1,364.00 | 1,364.00 | 1,364.00 | 52,400 |
| Apr 14, 2025 | 1,360.00 | 1,378.00 | 1,355.00 | 1,367.00 | 1,367.00 | 100,900 |
| Apr 11, 2025 | 1,321.00 | 1,346.00 | 1,290.00 | 1,346.00 | 1,346.00 | 135,500 |
| Apr 10, 2025 | 1,398.00 | 1,398.00 | 1,353.00 | 1,362.00 | 1,362.00 | 263,700 |
| Apr 9, 2025 | 1,325.00 | 1,330.00 | 1,271.00 | 1,294.00 | 1,294.00 | 195,100 |
| Apr 8, 2025 | 1,332.00 | 1,372.00 | 1,332.00 | 1,355.00 | 1,355.00 | 206,800 |
| Apr 7, 2025 | 1,269.00 | 1,315.00 | 1,246.00 | 1,283.00 | 1,283.00 | 273,800 |
| Apr 4, 2025 | 1,409.00 | 1,411.00 | 1,360.00 | 1,389.00 | 1,389.00 | 235,200 |
| Apr 3, 2025 | 1,421.00 | 1,448.00 | 1,413.00 | 1,445.00 | 1,445.00 | 164,700 |
| Apr 2, 2025 | 1,501.00 | 1,503.00 | 1,488.00 | 1,489.00 | 1,489.00 | 112,800 |
| Apr 1, 2025 | 1,522.00 | 1,522.00 | 1,498.00 | 1,501.00 | 1,501.00 | 117,900 |
| Mar 31, 2025 | 1,540.00 | 1,541.00 | 1,501.00 | 1,501.00 | 1,501.00 | 160,200 |
| Mar 28, 2025 | 27 Dividend | |||||
| Mar 28, 2025 | 1,572.00 | 1,581.00 | 1,559.00 | 1,564.00 | 1,564.00 | 110,200 |
| Mar 27, 2025 | 1,590.00 | 1,603.00 | 1,584.00 | 1,603.00 | 1,576.00 | 143,900 |
| Mar 26, 2025 | 1,599.00 | 1,608.00 | 1,588.00 | 1,604.00 | 1,576.98 | 97,200 |
| Mar 25, 2025 | 1,583.00 | 1,594.00 | 1,578.00 | 1,592.00 | 1,565.19 | 60,800 |
| Mar 24, 2025 | 1,593.00 | 1,593.00 | 1,577.00 | 1,585.00 | 1,558.30 | 79,500 |
| Mar 21, 2025 | 1,590.00 | 1,594.00 | 1,578.00 | 1,578.00 | 1,551.42 | 126,800 |
| Mar 19, 2025 | 1,599.00 | 1,613.00 | 1,593.00 | 1,596.00 | 1,569.12 | 80,200 |
| Mar 18, 2025 | 1,583.00 | 1,601.00 | 1,581.00 | 1,593.00 | 1,566.17 | 117,300 |
| Mar 17, 2025 | 1,580.00 | 1,590.00 | 1,578.00 | 1,578.00 | 1,551.42 | 72,200 |
| Mar 14, 2025 | 1,570.00 | 1,579.00 | 1,563.00 | 1,575.00 | 1,548.47 | 94,300 |
| Mar 13, 2025 | 1,569.00 | 1,591.00 | 1,567.00 | 1,576.00 | 1,549.45 | 133,600 |
| Mar 12, 2025 | 1,530.00 | 1,573.00 | 1,530.00 | 1,557.00 | 1,530.77 | 195,100 |
| Mar 11, 2025 | 1,529.00 | 1,546.00 | 1,520.00 | 1,532.00 | 1,506.20 | 168,500 |
| Mar 10, 2025 | 1,593.00 | 1,601.00 | 1,554.00 | 1,561.00 | 1,534.71 | 196,600 |
| Mar 7, 2025 | 1,592.00 | 1,600.00 | 1,581.00 | 1,592.00 | 1,565.19 | 119,100 |
| Mar 6, 2025 | 1,606.00 | 1,621.00 | 1,603.00 | 1,616.00 | 1,588.78 | 69,800 |
| Mar 5, 2025 | 1,597.00 | 1,606.00 | 1,588.00 | 1,599.00 | 1,572.07 | 59,900 |
| Mar 4, 2025 | 1,589.00 | 1,593.00 | 1,578.00 | 1,585.00 | 1,558.30 | 96,400 |
| Mar 3, 2025 | 1,598.00 | 1,601.00 | 1,571.00 | 1,592.00 | 1,565.19 | 95,100 |
| Feb 28, 2025 | 1,545.00 | 1,586.00 | 1,545.00 | 1,574.00 | 1,547.49 | 187,000 |
| Feb 27, 2025 | 1,529.00 | 1,558.00 | 1,529.00 | 1,558.00 | 1,531.76 | 72,100 |
| Feb 26, 2025 | 1,534.00 | 1,535.00 | 1,518.00 | 1,533.00 | 1,507.18 | 74,100 |
| Feb 25, 2025 | 1,531.00 | 1,550.00 | 1,528.00 | 1,534.00 | 1,508.16 | 75,500 |
| Feb 21, 2025 | 1,545.00 | 1,554.00 | 1,534.00 | 1,549.00 | 1,522.91 | 111,400 |
| Feb 20, 2025 | 1,570.00 | 1,580.00 | 1,544.00 | 1,555.00 | 1,528.81 | 118,300 |
| Feb 19, 2025 | 1,581.00 | 1,596.00 | 1,571.00 | 1,571.00 | 1,544.54 | 55,800 |
| Feb 18, 2025 | 1,569.00 | 1,588.00 | 1,569.00 | 1,585.00 | 1,558.30 | 90,300 |
| Feb 17, 2025 | 1,587.00 | 1,587.00 | 1,565.00 | 1,565.00 | 1,538.64 | 73,400 |
| Feb 14, 2025 | 1,602.00 | 1,602.00 | 1,577.00 | 1,580.00 | 1,553.39 | 97,400 |
| Feb 13, 2025 | 1,597.00 | 1,597.00 | 1,575.00 | 1,585.00 | 1,558.30 | 77,400 |
| Feb 12, 2025 | 1,587.00 | 1,600.00 | 1,585.00 | 1,594.00 | 1,567.15 | 126,900 |
| Feb 10, 2025 | 1,582.00 | 1,593.00 | 1,580.00 | 1,588.00 | 1,561.25 | 99,300 |
| Feb 7, 2025 | 1,588.00 | 1,619.00 | 1,581.00 | 1,584.00 | 1,557.32 | 131,400 |
| Feb 6, 2025 | 1,551.00 | 1,585.00 | 1,551.00 | 1,578.00 | 1,551.42 | 134,000 |
| Feb 5, 2025 | 1,568.00 | 1,584.00 | 1,561.00 | 1,561.00 | 1,534.71 | 110,500 |
| Feb 4, 2025 | 1,595.00 | 1,596.00 | 1,551.00 | 1,551.00 | 1,524.88 | 148,600 |
| Feb 3, 2025 | 1,615.00 | 1,625.00 | 1,555.00 | 1,555.00 | 1,528.81 | 271,000 |
| Jan 31, 2025 | 1,648.00 | 1,651.00 | 1,613.00 | 1,629.00 | 1,601.56 | 189,200 |
| Jan 30, 2025 | 1,653.00 | 1,677.00 | 1,644.00 | 1,651.00 | 1,623.19 | 200,800 |
| Jan 29, 2025 | 1,639.00 | 1,695.00 | 1,639.00 | 1,665.00 | 1,636.96 | 506,600 |
| Jan 28, 2025 | 1,655.00 | 1,665.00 | 1,636.00 | 1,657.00 | 1,629.09 | 226,400 |
| Jan 27, 2025 | 1,661.00 | 1,662.00 | 1,648.00 | 1,655.00 | 1,627.12 | 112,200 |
| Jan 24, 2025 | 1,648.00 | 1,658.00 | 1,633.00 | 1,646.00 | 1,618.28 | 84,300 |
| Jan 23, 2025 | 1,626.00 | 1,635.00 | 1,619.00 | 1,630.00 | 1,602.55 | 103,900 |
| Jan 22, 2025 | 1,628.00 | 1,646.00 | 1,625.00 | 1,629.00 | 1,601.56 | 125,500 |
| Jan 21, 2025 | 1,623.00 | 1,624.00 | 1,608.00 | 1,618.00 | 1,590.75 | 68,900 |
| Jan 20, 2025 | 1,600.00 | 1,615.00 | 1,588.00 | 1,603.00 | 1,576.00 | 151,000 |
| Jan 17, 2025 | 1,593.00 | 1,593.00 | 1,571.00 | 1,590.00 | 1,563.22 | 77,400 |
| Jan 16, 2025 | 1,606.00 | 1,615.00 | 1,589.00 | 1,600.00 | 1,573.05 | 82,300 |
| Jan 15, 2025 | 1,608.00 | 1,617.00 | 1,596.00 | 1,609.00 | 1,581.90 | 110,000 |
| Jan 14, 2025 | 1,590.00 | 1,606.00 | 1,583.00 | 1,600.00 | 1,573.05 | 103,400 |
| Jan 10, 2025 | 1,600.00 | 1,604.00 | 1,589.00 | 1,590.00 | 1,563.22 | 84,600 |
| Jan 9, 2025 | 1,604.00 | 1,611.00 | 1,590.00 | 1,610.00 | 1,582.88 | 134,900 |
| Jan 8, 2025 | 1,611.00 | 1,615.00 | 1,603.00 | 1,604.00 | 1,576.98 | 85,500 |
| Jan 7, 2025 | 1,632.00 | 1,632.00 | 1,603.00 | 1,616.00 | 1,588.78 | 82,100 |
| Jan 6, 2025 | 1,643.00 | 1,653.00 | 1,623.00 | 1,623.00 | 1,595.66 | 102,900 |
| Dec 30, 2024 | 1,670.00 | 1,672.00 | 1,647.00 | 1,648.00 | 1,620.24 | 66,900 |
| Dec 27, 2024 | 1,657.00 | 1,659.00 | 1,635.00 | 1,659.00 | 1,631.06 | 102,700 |
| Dec 26, 2024 | 1,652.00 | 1,658.00 | 1,641.00 | 1,651.00 | 1,623.19 | 106,900 |
| Dec 25, 2024 | 1,644.00 | 1,646.00 | 1,633.00 | 1,646.00 | 1,618.28 | 57,400 |
| Dec 24, 2024 | 1,644.00 | 1,644.00 | 1,626.00 | 1,640.00 | 1,612.38 | 61,700 |
| Dec 23, 2024 | 1,634.00 | 1,640.00 | 1,619.00 | 1,635.00 | 1,607.46 | 108,500 |
| Dec 20, 2024 | 1,624.00 | 1,630.00 | 1,608.00 | 1,620.00 | 1,592.71 | 108,700 |
| Dec 19, 2024 | 1,565.00 | 1,648.00 | 1,564.00 | 1,619.00 | 1,591.73 | 209,700 |
| Dec 18, 2024 | 1,572.00 | 1,606.00 | 1,571.00 | 1,573.00 | 1,546.51 | 117,900 |
| Dec 17, 2024 | 1,579.00 | 1,589.00 | 1,572.00 | 1,572.00 | 1,545.52 | 79,200 |
| Dec 16, 2024 | 1,553.00 | 1,599.00 | 1,553.00 | 1,590.00 | 1,563.22 | 132,800 |
| Dec 13, 2024 | 1,537.00 | 1,556.00 | 1,532.00 | 1,549.00 | 1,522.91 | 237,400 |
| Dec 12, 2024 | 1,583.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,538.64 | 245,600 |
| Dec 11, 2024 | 1,604.00 | 1,617.00 | 1,582.00 | 1,583.00 | 1,556.34 | 183,300 |
| Dec 10, 2024 | 1,625.00 | 1,634.00 | 1,608.00 | 1,613.00 | 1,585.83 | 102,900 |
| Dec 9, 2024 | 1,631.00 | 1,642.00 | 1,625.00 | 1,625.00 | 1,597.63 | 58,000 |
| Dec 6, 2024 | 1,634.00 | 1,648.00 | 1,609.00 | 1,620.00 | 1,592.71 | 76,600 |
| Dec 5, 2024 | 1,667.00 | 1,672.00 | 1,627.00 | 1,633.00 | 1,605.49 | 69,100 |
| Dec 4, 2024 | 1,689.00 | 1,691.00 | 1,635.00 | 1,647.00 | 1,619.26 | 138,600 |
| Dec 3, 2024 | 1,671.00 | 1,704.00 | 1,670.00 | 1,689.00 | 1,660.55 | 252,100 |
| Dec 2, 2024 | 1,616.00 | 1,677.00 | 1,616.00 | 1,670.00 | 1,641.87 | 159,400 |
| Nov 29, 2024 | 1,617.00 | 1,624.00 | 1,599.00 | 1,599.00 | 1,572.07 | 55,200 |
| Nov 28, 2024 | 1,610.00 | 1,624.00 | 1,604.00 | 1,617.00 | 1,589.76 | 69,800 |
| Nov 27, 2024 | 1,621.00 | 1,627.00 | 1,600.00 | 1,608.00 | 1,580.92 | 102,300 |
| Nov 26, 2024 | 1,623.00 | 1,639.00 | 1,616.00 | 1,628.00 | 1,600.58 | 89,300 |
| Nov 25, 2024 | 1,645.00 | 1,664.00 | 1,626.00 | 1,626.00 | 1,598.61 | 120,700 |
| Nov 22, 2024 | 1,640.00 | 1,659.00 | 1,639.00 | 1,645.00 | 1,617.29 | 94,600 |
| Nov 21, 2024 | 1,639.00 | 1,647.00 | 1,636.00 | 1,636.00 | 1,608.44 | 74,900 |
| Nov 20, 2024 | 1,646.00 | 1,672.00 | 1,637.00 | 1,639.00 | 1,611.39 | 103,600 |
| Nov 19, 2024 | 1,658.00 | 1,665.00 | 1,639.00 | 1,640.00 | 1,612.38 | 126,000 |
| Nov 18, 2024 | 1,645.00 | 1,646.00 | 1,623.00 | 1,641.00 | 1,613.36 | 119,600 |
| Nov 15, 2024 | 1,663.00 | 1,684.00 | 1,656.00 | 1,656.00 | 1,628.11 | 99,200 |
| Nov 14, 2024 | 1,673.00 | 1,687.00 | 1,660.00 | 1,660.00 | 1,632.04 | 70,400 |
| Nov 13, 2024 | 1,684.00 | 1,697.00 | 1,666.00 | 1,672.00 | 1,643.84 | 123,100 |
| Nov 12, 2024 | 1,674.00 | 1,703.00 | 1,672.00 | 1,682.00 | 1,653.67 | 156,100 |
| Nov 11, 2024 | 1,653.00 | 1,672.00 | 1,653.00 | 1,672.00 | 1,643.84 | 94,600 |
| Nov 8, 2024 | 1,660.00 | 1,678.00 | 1,652.00 | 1,656.00 | 1,628.11 | 134,400 |
| Nov 7, 2024 | 1,663.00 | 1,668.00 | 1,640.00 | 1,656.00 | 1,628.11 | 117,700 |
| Nov 6, 2024 | 1,646.00 | 1,672.00 | 1,639.00 | 1,652.00 | 1,624.17 | 134,700 |
| Nov 5, 2024 | 1,652.00 | 1,659.00 | 1,623.00 | 1,633.00 | 1,605.49 | 169,700 |
| Nov 1, 2024 | 1,596.00 | 1,665.00 | 1,593.00 | 1,647.00 | 1,619.26 | 325,400 |
| Oct 31, 2024 | 1,586.00 | 1,603.00 | 1,571.00 | 1,596.00 | 1,569.12 | 184,300 |
| Oct 30, 2024 | 1,567.00 | 1,610.00 | 1,562.00 | 1,600.00 | 1,573.05 | 336,000 |
| Oct 29, 2024 | 1,521.00 | 1,565.00 | 1,520.00 | 1,543.00 | 1,517.01 | 266,800 |
| Oct 28, 2024 | 1,484.00 | 1,524.00 | 1,462.00 | 1,516.00 | 1,490.47 | 343,000 |
| Oct 25, 2024 | 1,488.00 | 1,516.00 | 1,454.00 | 1,500.00 | 1,474.73 | 1,367,500 |
| Oct 24, 2024 | 1,444.00 | 1,489.00 | 1,423.00 | 1,453.00 | 1,428.53 | 341,800 |
| Oct 23, 2024 | 1,456.00 | 1,463.00 | 1,442.00 | 1,444.00 | 1,419.68 | 89,700 |
| Oct 22, 2024 | 1,475.00 | 1,488.00 | 1,456.00 | 1,456.00 | 1,431.48 | 112,900 |
| Oct 21, 2024 | 1,481.00 | 1,491.00 | 1,475.00 | 1,475.00 | 1,450.16 | 82,200 |
| Oct 18, 2024 | 1,475.00 | 1,487.00 | 1,462.00 | 1,482.00 | 1,457.04 | 65,900 |
| Oct 17, 2024 | 1,492.00 | 1,494.00 | 1,469.00 | 1,469.00 | 1,444.26 | 49,200 |
| Oct 16, 2024 | 1,504.00 | 1,510.00 | 1,485.00 | 1,492.00 | 1,466.87 | 67,600 |
| Oct 15, 2024 | 1,525.00 | 1,534.00 | 1,512.00 | 1,522.00 | 1,496.36 | 102,300 |
| Oct 11, 2024 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,484.57 | 68,800 |
| Oct 10, 2024 | 1,532.00 | 1,539.00 | 1,519.00 | 1,528.00 | 1,502.26 | 45,500 |
| Oct 9, 2024 | 1,544.00 | 1,552.00 | 1,525.00 | 1,536.00 | 1,510.13 | 92,800 |
| Oct 8, 2024 | 1,541.00 | 1,567.00 | 1,513.00 | 1,525.00 | 1,499.31 | 128,200 |
| Oct 7, 2024 | 1,586.00 | 1,587.00 | 1,553.00 | 1,563.00 | 1,536.67 | 98,100 |
| Oct 4, 2024 | 1,547.00 | 1,561.00 | 1,545.00 | 1,556.00 | 1,529.79 | 46,200 |
| Oct 3, 2024 | 1,577.00 | 1,577.00 | 1,542.00 | 1,546.00 | 1,519.96 | 54,500 |
| Oct 2, 2024 | 1,563.00 | 1,573.00 | 1,530.00 | 1,544.00 | 1,517.99 | 68,500 |
| Oct 1, 2024 | 1,552.00 | 1,571.00 | 1,544.00 | 1,563.00 | 1,536.67 | 60,800 |
| Sep 30, 2024 | 1,534.00 | 1,566.00 | 1,525.00 | 1,550.00 | 1,523.89 | 85,400 |
| Sep 27, 2024 | 1,591.00 | 1,605.00 | 1,586.00 | 1,591.00 | 1,564.20 | 86,200 |
| Sep 26, 2024 | 1,600.00 | 1,615.00 | 1,587.00 | 1,609.00 | 1,581.90 | 180,400 |
| Sep 25, 2024 | 1,554.00 | 1,578.00 | 1,554.00 | 1,574.00 | 1,547.49 | 65,300 |
| Sep 24, 2024 | 1,571.00 | 1,585.00 | 1,561.00 | 1,565.00 | 1,538.64 | 59,100 |
| Sep 20, 2024 | 1,548.00 | 1,577.00 | 1,542.00 | 1,570.00 | 1,543.56 | 151,400 |
| Sep 19, 2024 | 1,520.00 | 1,541.00 | 1,516.00 | 1,533.00 | 1,507.18 | 99,100 |
| Sep 18, 2024 | 1,506.00 | 1,512.00 | 1,492.00 | 1,506.00 | 1,480.63 | 94,000 |
| Sep 17, 2024 | 1,495.00 | 1,495.00 | 1,455.00 | 1,488.00 | 1,462.94 | 95,400 |
| Sep 13, 2024 | 1,488.00 | 1,502.00 | 1,480.00 | 1,484.00 | 1,459.00 | 119,000 |
| Sep 12, 2024 | 1,505.00 | 1,510.00 | 1,486.00 | 1,492.00 | 1,466.87 | 105,300 |
| Sep 11, 2024 | 1,502.00 | 1,505.00 | 1,444.00 | 1,452.00 | 1,427.54 | 117,600 |
| Sep 10, 2024 | 1,512.00 | 1,526.00 | 1,503.00 | 1,503.00 | 1,477.68 | 88,200 |
| Sep 9, 2024 | 1,475.00 | 1,513.00 | 1,473.00 | 1,511.00 | 1,485.55 | 92,500 |
| Sep 6, 2024 | 1,514.00 | 1,518.00 | 1,490.00 | 1,491.00 | 1,465.89 | 119,100 |
| Sep 5, 2024 | 1,500.00 | 1,517.00 | 1,485.00 | 1,506.00 | 1,480.63 | 82,000 |
| Sep 4, 2024 | 1,501.00 | 1,521.00 | 1,493.00 | 1,503.00 | 1,477.68 | 149,900 |
| Sep 3, 2024 | 1,556.00 | 1,580.00 | 1,551.00 | 1,564.00 | 1,537.66 | 76,400 |
| Sep 2, 2024 | 1,562.00 | 1,569.00 | 1,529.00 | 1,546.00 | 1,519.96 | 44,200 |
| Aug 30, 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,562.00 | 1,535.69 | 74,200 |
| Aug 29, 2024 | 1,530.00 | 1,559.00 | 1,530.00 | 1,553.00 | 1,526.84 | 84,900 |
| Aug 28, 2024 | 1,536.00 | 1,541.00 | 1,514.00 | 1,536.00 | 1,510.13 | 81,500 |
| Aug 27, 2024 | 1,542.00 | 1,554.00 | 1,540.00 | 1,542.00 | 1,516.03 | 89,300 |
| Aug 26, 2024 | 1,500.00 | 1,541.00 | 1,493.00 | 1,541.00 | 1,515.04 | 149,000 |
| Aug 23, 2024 | 1,526.00 | 1,531.00 | 1,495.00 | 1,496.00 | 1,470.80 | 184,900 |
| Aug 22, 2024 | 1,512.00 | 1,545.00 | 1,512.00 | 1,535.00 | 1,509.15 | 60,600 |
| Aug 21, 2024 | 1,517.00 | 1,530.00 | 1,513.00 | 1,522.00 | 1,496.36 | 55,500 |
| Aug 20, 2024 | 1,512.00 | 1,544.00 | 1,504.00 | 1,539.00 | 1,513.08 | 99,600 |
| Aug 19, 2024 | 1,530.00 | 1,569.00 | 1,517.00 | 1,517.00 | 1,491.45 | 161,200 |
| Aug 16, 2024 | 1,479.00 | 1,538.00 | 1,479.00 | 1,530.00 | 1,504.23 | 264,800 |
| Aug 15, 2024 | 1,471.00 | 1,485.00 | 1,456.00 | 1,472.00 | 1,447.21 | 103,400 |
| Aug 14, 2024 | 1,488.00 | 1,506.00 | 1,470.00 | 1,488.00 | 1,462.94 | 135,800 |
| Aug 13, 2024 | 1,477.00 | 1,498.00 | 1,467.00 | 1,497.00 | 1,471.79 | 145,400 |
| Aug 9, 2024 | 1,488.00 | 1,512.00 | 1,454.00 | 1,478.00 | 1,453.11 | 231,800 |
| Aug 8, 2024 | 1,422.00 | 1,486.00 | 1,422.00 | 1,459.00 | 1,434.43 | 175,000 |
| Aug 7, 2024 | 1,452.00 | 1,483.00 | 1,421.00 | 1,446.00 | 1,421.64 | 269,500 |
| Aug 6, 2024 | 1,476.00 | 1,565.00 | 1,454.00 | 1,520.00 | 1,494.40 | 574,500 |
| Aug 5, 2024 | 1,387.00 | 1,389.00 | 1,249.00 | 1,266.00 | 1,244.68 | 237,100 |
| Aug 2, 2024 | 1,500.00 | 1,518.00 | 1,447.00 | 1,447.00 | 1,422.63 | 374,600 |
| Aug 1, 2024 | 1,612.00 | 1,617.00 | 1,577.00 | 1,579.00 | 1,552.40 | 164,000 |
| Jul 31, 2024 | 1,587.00 | 1,618.00 | 1,580.00 | 1,618.00 | 1,590.75 | 162,900 |
| Jul 30, 2024 | 1,634.00 | 1,651.00 | 1,608.00 | 1,611.00 | 1,583.87 | 182,100 |
| Jul 29, 2024 | 1,654.00 | 1,673.00 | 1,612.00 | 1,628.00 | 1,600.58 | 460,100 |
| Jul 26, 2024 | 1,627.00 | 1,664.00 | 1,552.00 | 1,653.00 | 1,625.16 | 1,496,900 |
| Jul 25, 2024 | 1,459.00 | 1,466.00 | 1,437.00 | 1,447.00 | 1,422.63 | 220,200 |
| Jul 24, 2024 | 1,503.00 | 1,513.00 | 1,480.00 | 1,487.00 | 1,461.95 | 72,500 |
| Jul 23, 2024 | 1,500.00 | 1,521.00 | 1,500.00 | 1,503.00 | 1,477.68 | 48,900 |
| Jul 22, 2024 | 1,529.00 | 1,529.00 | 1,488.00 | 1,492.00 | 1,466.87 | 93,100 |
| Jul 19, 2024 | 1,528.00 | 1,544.00 | 1,522.00 | 1,529.00 | 1,503.25 | 59,600 |
| Jul 18, 2024 | 1,553.00 | 1,562.00 | 1,536.00 | 1,536.00 | 1,510.13 | 104,400 |
| Jul 17, 2024 | 1,595.00 | 1,600.00 | 1,578.00 | 1,578.00 | 1,551.42 | 123,000 |
| Jul 16, 2024 | 1,580.00 | 1,593.00 | 1,570.00 | 1,579.00 | 1,552.40 | 83,600 |
| Jul 12, 2024 | 1,570.00 | 1,591.00 | 1,569.00 | 1,582.00 | 1,555.35 | 145,100 |
| Jul 11, 2024 | 1,584.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,548.47 | 156,200 |
| Jul 10, 2024 | 1,570.00 | 1,573.00 | 1,554.00 | 1,571.00 | 1,544.54 | 140,600 |
| Jul 9, 2024 | 1,540.00 | 1,582.00 | 1,537.00 | 1,577.00 | 1,550.44 | 192,200 |
| Jul 8, 2024 | 1,510.00 | 1,529.00 | 1,509.00 | 1,528.00 | 1,502.26 | 101,500 |
| Jul 5, 2024 | 1,545.00 | 1,545.00 | 1,514.00 | 1,514.00 | 1,488.50 | 81,200 |
| Jul 4, 2024 | 1,537.00 | 1,547.00 | 1,533.00 | 1,541.00 | 1,515.04 | 95,100 |
| Jul 3, 2024 | 1,511.00 | 1,533.00 | 1,510.00 | 1,530.00 | 1,504.23 | 104,700 |
| Jul 2, 2024 | 1,512.00 | 1,524.00 | 1,507.00 | 1,513.00 | 1,487.52 | 87,400 |
| Jul 1, 2024 | 1,522.00 | 1,526.00 | 1,500.00 | 1,512.00 | 1,486.53 | 88,000 |
| Jun 28, 2024 | 1,526.00 | 1,527.00 | 1,501.00 | 1,508.00 | 1,482.60 | 76,900 |
| Jun 27, 2024 | 1,509.00 | 1,526.00 | 1,509.00 | 1,524.00 | 1,498.33 | 112,100 |
| Jun 26, 2024 | 1,500.00 | 1,516.00 | 1,500.00 | 1,506.00 | 1,480.63 | 61,400 |
| Jun 25, 2024 | 1,510.00 | 1,518.00 | 1,494.00 | 1,500.00 | 1,474.73 | 90,200 |
| Jun 24, 2024 | 1,510.00 | 1,518.00 | 1,503.00 | 1,510.00 | 1,484.57 | 85,300 |
| Jun 21, 2024 | 1,513.00 | 1,521.00 | 1,494.00 | 1,500.00 | 1,474.73 | 130,200 |
| Jun 20, 2024 | 1,504.00 | 1,511.00 | 1,491.00 | 1,511.00 | 1,485.55 | 101,300 |
| Jun 19, 2024 | 1,465.00 | 1,498.00 | 1,461.00 | 1,498.00 | 1,472.77 | 156,800 |
| Jun 18, 2024 | 1,438.00 | 1,467.00 | 1,438.00 | 1,462.00 | 1,437.37 | 105,100 |
| Jun 17, 2024 | 1,425.00 | 1,429.00 | 1,412.00 | 1,429.00 | 1,404.93 | 145,800 |
| Jun 14, 2024 | 1,408.00 | 1,442.00 | 1,405.00 | 1,429.00 | 1,404.93 | 209,100 |
| Jun 13, 2024 | 1,436.00 | 1,439.00 | 1,426.00 | 1,428.00 | 1,403.95 | 101,200 |
| Jun 12, 2024 | 1,431.00 | 1,442.00 | 1,428.00 | 1,433.00 | 1,408.86 | 99,600 |
| Jun 11, 2024 | 1,460.00 | 1,466.00 | 1,452.00 | 1,452.00 | 1,427.54 | 112,100 |
| Jun 10, 2024 | 1,450.00 | 1,469.00 | 1,448.00 | 1,460.00 | 1,435.41 | 104,900 |
| Jun 7, 2024 | 1,430.00 | 1,448.00 | 1,427.00 | 1,446.00 | 1,421.64 | 115,000 |
| Jun 6, 2024 | 1,471.00 | 1,471.00 | 1,445.00 | 1,447.00 | 1,422.63 | 135,600 |
| Jun 5, 2024 | 1,482.00 | 1,482.00 | 1,460.00 | 1,460.00 | 1,435.41 | 128,200 |
| Jun 4, 2024 | 1,520.00 | 1,520.00 | 1,486.00 | 1,488.00 | 1,462.94 | 134,300 |
| Jun 3, 2024 | 1,528.00 | 1,542.00 | 1,520.00 | 1,522.00 | 1,496.36 | 117,200 |
| May 31, 2024 | 1,499.00 | 1,519.00 | 1,496.00 | 1,519.00 | 1,493.41 | 169,000 |
| May 30, 2024 | 1,479.00 | 1,493.00 | 1,471.00 | 1,492.00 | 1,466.87 | 76,600 |
| May 29, 2024 | 1,513.00 | 1,515.00 | 1,491.00 | 1,492.00 | 1,466.87 | 82,200 |
| May 28, 2024 | 1,533.00 | 1,536.00 | 1,513.00 | 1,513.00 | 1,487.52 | 67,900 |
| May 27, 2024 | 1,545.00 | 1,545.00 | 1,513.00 | 1,524.00 | 1,498.33 | 70,600 |
| May 24, 2024 | 1,526.00 | 1,543.00 | 1,520.00 | 1,538.00 | 1,512.09 | 94,800 |
| May 23, 2024 | 1,550.00 | 1,553.00 | 1,527.00 | 1,540.00 | 1,514.06 | 71,000 |
| May 22, 2024 | 1,586.00 | 1,587.00 | 1,550.00 | 1,550.00 | 1,523.89 | 85,400 |
Related Tickers
4109.T Stella Chemifa Corporation
3,750.00
+3.73%
002064.SZ Huafon Chemical Co.,Ltd
7.01
-0.85%
8098.T Inabata & Co.,Ltd.
3,120.00
-1.58%
7966.T LINTEC Corporation
2,759.00
+0.04%
688356.SS Jenkem Technology Co., Ltd.
67.00
+3.16%
4633.T Sakata INX Corporation
1,869.00
+0.32%
603041.SS Jiangsu Maysta Chemical Co., Ltd.
11.22
-1.75%
4956.T Konishi Co., Ltd.
1,110.00
-0.80%
4626.T Taiyo Holdings Co., Ltd.
5,160.00
-0.77%
4369.T Tri Chemical Laboratories Inc.
2,763.00
-1.00%