Canada markets open in 2 hours 56 minutes

Nippon Dry-Chemical Co., Ltd. (1909.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,602.00-57.00 (-2.14%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242,676.002,676.002,567.002,602.002,602.007,200
May 28, 20242,650.002,686.002,621.002,659.002,659.0011,800
May 27, 20242,622.002,675.002,620.002,660.002,660.0017,000
May 24, 20242,616.002,618.002,566.002,605.002,605.003,300
May 23, 20242,571.002,620.002,570.002,620.002,620.005,600
May 22, 20242,631.002,635.002,570.002,570.002,570.006,100
May 21, 20242,600.002,649.002,592.002,627.002,627.0016,300
May 20, 20242,552.002,590.002,551.002,585.002,585.006,900
May 17, 20242,547.002,589.002,543.002,552.002,552.005,800
May 16, 20242,555.002,555.002,500.002,547.002,547.0018,700
May 15, 20242,534.002,553.002,508.002,553.002,553.0011,100
May 14, 20242,562.002,631.002,506.002,508.002,508.0038,400
May 13, 20242,647.002,648.002,583.002,634.002,634.0016,500
May 10, 20242,680.002,682.002,598.002,601.002,601.0016,300
May 09, 20242,654.002,700.002,605.002,693.002,693.0014,700
May 08, 20242,610.002,625.002,602.002,605.002,605.005,300
May 07, 20242,674.002,674.002,606.002,606.002,606.0010,300
May 02, 20242,657.002,664.002,627.002,633.002,633.003,700
May 01, 20242,673.002,673.002,640.002,668.002,668.006,300
Apr 30, 20242,570.002,673.002,570.002,656.002,656.0014,100
Apr 26, 20242,579.002,602.002,531.002,581.002,581.0049,500
Apr 25, 20242,589.002,593.002,565.002,587.002,587.006,200
Apr 24, 20242,536.002,617.002,536.002,612.002,612.0012,800
Apr 23, 20242,573.002,573.002,526.002,536.002,536.0011,500
Apr 22, 20242,443.002,601.002,443.002,597.002,597.0035,800
Apr 19, 20242,478.002,500.002,375.002,429.002,429.0036,900
Apr 18, 20242,445.002,508.002,432.002,484.002,484.0012,500
Apr 17, 20242,493.002,493.002,440.002,445.002,445.0023,700
Apr 16, 20242,585.002,586.002,477.002,488.002,488.0034,200
Apr 15, 20242,577.002,598.002,565.002,581.002,581.009,400
Apr 12, 20242,637.002,637.002,585.002,594.002,594.009,700
Apr 11, 20242,663.002,663.002,600.002,633.002,633.008,300
Apr 10, 20242,618.002,664.002,614.002,664.002,664.0015,000
Apr 09, 20242,639.002,639.002,586.002,618.002,618.0014,600
Apr 08, 20242,638.002,659.002,589.002,608.002,608.0012,100
Apr 05, 20242,650.002,650.002,582.002,605.002,605.0012,100
Apr 04, 20242,677.002,677.002,643.002,652.002,652.007,800
Apr 03, 20242,600.002,680.002,598.002,648.002,648.007,500
Apr 02, 20242,682.002,682.002,605.002,629.002,629.0013,900
Apr 01, 20242,705.002,705.002,635.002,656.002,656.007,200
Mar 29, 20242,671.002,695.002,671.002,695.002,695.002,600
Mar 28, 20242,671.002,710.002,660.002,671.002,671.009,800
Mar 28, 202420 Dividend
Mar 27, 20242,667.002,697.002,667.002,683.002,663.005,200
Mar 26, 20242,632.002,707.002,630.002,683.002,663.009,200
Mar 25, 20242,653.002,668.002,632.002,642.002,622.317,600
Mar 22, 20242,693.002,693.002,638.002,668.002,648.1110,500
Mar 21, 20242,700.002,737.002,669.002,693.002,672.9321,100
Mar 19, 20242,665.002,720.002,662.002,696.002,675.9012,200
Mar 18, 20242,630.002,660.002,621.002,658.002,638.198,000
Mar 15, 20242,583.002,614.002,561.002,605.002,585.589,100
Mar 14, 20242,568.002,613.002,562.002,585.002,565.738,000
Mar 13, 20242,602.002,628.002,547.002,573.002,553.8212,000
Mar 12, 20242,603.002,607.002,586.002,601.002,581.614,700
Mar 11, 20242,658.002,660.002,602.002,619.002,599.4816,800
Mar 08, 20242,711.002,767.002,686.002,697.002,676.9021,500
Mar 07, 20242,628.002,738.002,628.002,723.002,702.7030,900
Mar 06, 20242,623.002,669.002,603.002,628.002,608.4112,900
Mar 05, 20242,581.002,647.002,581.002,623.002,603.4511,300
Mar 04, 20242,623.002,630.002,580.002,580.002,560.7714,600
Mar 01, 20242,646.002,664.002,616.002,638.002,618.3410,000
Feb 29, 20242,563.002,656.002,563.002,637.002,617.3417,500
Feb 28, 20242,528.002,579.002,528.002,563.002,543.8917,000
Feb 27, 20242,507.002,565.002,507.002,553.002,533.9718,100
Feb 26, 20242,552.002,568.002,505.002,505.002,486.3345,600
Feb 22, 20242,550.002,591.002,537.002,552.002,532.9822,300
Feb 21, 20242,612.002,622.002,526.002,530.002,511.1432,200
Feb 20, 20242,618.002,680.002,601.002,633.002,613.3723,500
Feb 19, 20242,606.002,659.002,580.002,618.002,598.4828,100
Feb 16, 20242,546.002,605.002,532.002,581.002,561.7621,700
Feb 15, 20242,555.002,581.002,525.002,540.002,521.0729,700
Feb 14, 20242,631.002,638.002,539.002,575.002,555.8176,000
Feb 13, 20242,764.002,779.002,586.002,631.002,611.39162,200
Feb 09, 20242,975.003,105.002,963.003,095.003,071.9369,900
Feb 08, 20242,902.002,966.002,872.002,963.002,940.9118,400
Feb 07, 20242,953.002,960.002,899.002,912.002,890.298,500
Feb 06, 20242,922.002,958.002,902.002,933.002,911.1412,200
Feb 05, 20242,935.002,959.002,879.002,923.002,901.2115,400
Feb 02, 20242,898.002,938.002,857.002,933.002,911.1415,800
Feb 01, 20242,867.002,924.002,850.002,887.002,865.4822,100
Jan 31, 20242,764.002,867.002,764.002,867.002,845.6321,000
Jan 30, 20242,772.002,805.002,736.002,781.002,760.2747,200
Jan 29, 20242,772.002,807.002,762.002,788.002,767.2211,100
Jan 26, 20242,820.002,820.002,760.002,761.002,740.4225,000
Jan 25, 20242,822.002,867.002,814.002,814.002,793.0222,200
Jan 24, 20242,826.002,840.002,805.002,838.002,816.8415,200
Jan 23, 20242,844.002,854.002,812.002,820.002,798.9817,600
Jan 22, 20242,897.002,950.002,829.002,844.002,822.8037,600
Jan 19, 20242,830.002,940.002,816.002,886.002,864.4949,300
Jan 18, 20242,817.002,892.002,810.002,850.002,828.7619,300
Jan 17, 20242,835.002,921.002,801.002,816.002,795.0122,900
Jan 16, 20242,876.002,876.002,831.002,835.002,813.8727,700
Jan 15, 20242,909.002,912.002,889.002,912.002,890.294,400
Jan 12, 20242,949.002,954.002,830.002,909.002,887.3244,300
Jan 11, 20242,800.002,970.002,800.002,957.002,934.9640,200
Jan 10, 20242,805.002,816.002,740.002,795.002,774.1723,200
Jan 09, 20242,698.002,797.002,698.002,797.002,776.1517,300
Jan 05, 20242,731.002,734.002,669.002,674.002,654.0713,700
Jan 04, 20242,836.002,839.002,701.002,718.002,697.7425,100
Dec 29, 20232,794.002,806.002,772.002,796.002,775.1617,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...