New Zealand markets closed

Sugai Chemical Industry Co., Ltd. (4120.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,554.00+44.00 (+1.75%)
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,560.002,560.002,502.002,554.002,554.001,900
30 May 20242,510.002,510.002,510.002,510.002,510.001,200
29 May 20242,569.002,569.002,519.002,531.002,531.00400
28 May 20242,619.002,619.002,619.002,619.002,619.00-
27 May 20242,575.002,619.002,575.002,619.002,619.001,000
24 May 20242,500.002,571.002,500.002,571.002,571.00400
23 May 20242,505.002,505.002,500.002,500.002,500.00700
22 May 20242,550.002,550.002,500.002,521.002,521.001,700
21 May 20242,600.002,600.002,600.002,600.002,600.00-
20 May 20242,696.002,696.002,600.002,600.002,600.001,000
17 May 20242,655.002,700.002,655.002,700.002,700.001,200
16 May 20242,695.002,695.002,695.002,695.002,695.00-
15 May 20242,684.002,695.002,655.002,695.002,695.00900
14 May 20242,682.002,699.002,682.002,699.002,699.00200
13 May 20242,682.002,698.002,682.002,682.002,682.00900
10 May 20242,689.002,749.002,650.002,700.002,700.001,400
09 May 20242,705.002,705.002,650.002,700.002,700.002,900
08 May 20242,702.002,705.002,702.002,705.002,705.001,500
07 May 20242,705.002,709.002,705.002,709.002,709.00600
02 May 20242,770.002,770.002,755.002,755.002,755.00500
01 May 20242,755.002,789.002,747.002,779.002,779.001,800
30 Apr 20242,795.002,795.002,785.002,785.002,785.002,100
26 Apr 20242,795.002,795.002,745.002,745.002,745.00900
25 Apr 20242,745.002,745.002,745.002,745.002,745.00-
24 Apr 20242,745.002,745.002,745.002,745.002,745.00-
23 Apr 20242,745.002,745.002,745.002,745.002,745.00-
22 Apr 20242,850.002,850.002,738.002,745.002,745.002,700
19 Apr 20242,900.002,900.002,850.002,850.002,850.002,500
18 Apr 20242,903.002,903.002,903.002,903.002,903.00-
17 Apr 20242,902.002,904.002,902.002,903.002,903.002,000
16 Apr 20242,959.002,959.002,925.002,925.002,925.00600
15 Apr 20242,960.002,960.002,960.002,960.002,960.00100
12 Apr 20242,999.002,999.002,999.002,999.002,999.00100
11 Apr 20242,999.002,999.002,950.002,950.002,950.00200
10 Apr 20243,000.003,000.002,999.002,999.002,999.00200
09 Apr 20243,010.003,010.003,000.003,000.003,000.00300
08 Apr 20243,010.003,010.003,010.003,010.003,010.00-
05 Apr 20243,010.003,010.003,010.003,010.003,010.00100
04 Apr 20243,010.003,010.003,010.003,010.003,010.00200
03 Apr 20243,010.003,010.003,010.003,010.003,010.00100
02 Apr 20243,095.003,095.002,991.003,010.003,010.00300
01 Apr 20243,035.003,095.003,035.003,095.003,095.00300
29 Mar 20242,950.003,020.002,950.003,020.003,020.00600
28 Mar 20242,985.002,985.002,950.002,950.002,950.0024,200
28 Mar 202455 Dividend
27 Mar 20242,965.003,040.002,965.003,040.002,985.0010,600
26 Mar 20243,030.003,090.003,030.003,035.002,980.0946,400
25 Mar 20242,900.003,100.002,900.003,100.003,043.9150,300
22 Mar 20242,901.002,938.002,900.002,901.002,848.511,800
21 Mar 20242,938.002,938.002,938.002,938.002,884.85200
19 Mar 20242,988.002,991.002,938.002,938.002,884.85700
18 Mar 20242,933.002,988.002,901.002,988.002,933.94900
15 Mar 20242,934.002,934.002,934.002,934.002,880.92200
14 Mar 20243,050.003,050.002,934.002,934.002,880.921,400
13 Mar 20242,979.003,050.002,974.003,050.002,994.821,200
12 Mar 20242,901.002,979.002,900.002,979.002,925.101,900
11 Mar 20243,005.003,005.002,900.002,901.002,848.516,900
08 Mar 20243,030.003,030.003,030.003,030.002,975.18600
07 Mar 20243,140.003,140.003,030.003,065.003,009.553,100
06 Mar 20243,050.003,100.003,040.003,045.002,989.9110,200
05 Mar 20242,750.003,050.002,730.003,050.002,994.827,600
04 Mar 20242,662.002,700.002,662.002,700.002,651.152,800
01 Mar 20242,657.002,660.002,657.002,660.002,611.88900
29 Feb 20242,651.002,655.002,651.002,655.002,606.97900
28 Feb 20242,640.002,648.002,640.002,648.002,600.09300
27 Feb 20242,640.002,640.002,640.002,640.002,592.24300
26 Feb 20242,636.002,640.002,611.002,640.002,592.24900
22 Feb 20242,583.002,605.002,583.002,600.002,552.96700
21 Feb 20242,635.002,635.002,561.002,633.002,585.36600
20 Feb 20242,605.002,605.002,605.002,605.002,557.87-
19 Feb 20242,594.002,610.002,594.002,605.002,557.871,900
16 Feb 20242,540.002,548.002,522.002,548.002,501.90800
15 Feb 20242,511.002,548.002,511.002,530.002,484.23600
14 Feb 20242,493.002,535.002,493.002,509.002,463.61300
13 Feb 20242,502.002,523.002,490.002,523.002,477.355,200
09 Feb 20242,498.002,522.002,498.002,522.002,476.37200
08 Feb 20242,520.002,528.002,500.002,500.002,454.77900
07 Feb 20242,604.002,613.002,500.002,501.002,455.758,100
06 Feb 20242,574.002,598.002,543.002,598.002,551.003,000
05 Feb 20242,525.002,590.002,525.002,574.002,527.431,400
02 Feb 20242,515.002,546.002,500.002,544.002,497.978,200
01 Feb 20242,504.002,517.002,504.002,516.002,470.48400
31 Jan 20242,513.002,514.002,513.002,514.002,468.52200
30 Jan 20242,496.002,496.002,490.002,490.002,444.95700
29 Jan 20242,546.002,546.002,546.002,546.002,499.94500
26 Jan 20242,546.002,546.002,546.002,546.002,499.94100
25 Jan 20242,547.002,547.002,547.002,547.002,500.92-
24 Jan 20242,499.002,549.002,499.002,547.002,500.92800
23 Jan 20242,500.002,500.002,500.002,500.002,454.771,700
22 Jan 20242,490.002,550.002,450.002,500.002,454.776,800
19 Jan 20242,490.002,490.002,490.002,490.002,444.95-
18 Jan 20242,490.002,490.002,490.002,490.002,444.95100
17 Jan 20242,467.002,490.002,466.002,490.002,444.952,400
16 Jan 20242,480.002,480.002,480.002,480.002,435.13-
15 Jan 20242,485.002,485.002,480.002,480.002,435.13400
12 Jan 20242,480.002,480.002,480.002,480.002,435.13200
11 Jan 20242,503.002,514.002,480.002,480.002,435.13500
10 Jan 20242,490.002,504.002,490.002,503.002,457.72500
09 Jan 20242,458.002,458.002,458.002,458.002,413.53200
05 Jan 20242,521.002,521.002,471.002,471.002,426.29500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...