Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,574.000.00 (0.00%)
As of 03:10PM JST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20242,563.002,574.002,563.002,574.002,574.00200
Jun 07, 20242,567.002,567.002,567.002,567.002,567.00-
Jun 06, 20242,567.002,567.002,567.002,567.002,567.00-
Jun 05, 20242,567.002,567.002,567.002,567.002,567.004,000
Jun 04, 20242,510.002,567.002,510.002,567.002,567.001,500
Jun 03, 20242,554.002,554.002,554.002,554.002,554.00-
May 31, 20242,560.002,560.002,502.002,554.002,554.001,900
May 30, 20242,510.002,510.002,510.002,510.002,510.001,200
May 29, 20242,569.002,569.002,519.002,531.002,531.00400
May 28, 20242,619.002,619.002,619.002,619.002,619.00-
May 27, 20242,575.002,619.002,575.002,619.002,619.001,000
May 24, 20242,500.002,571.002,500.002,571.002,571.00400
May 23, 20242,505.002,505.002,500.002,500.002,500.00700
May 22, 20242,550.002,550.002,500.002,521.002,521.001,700
May 21, 20242,600.002,600.002,600.002,600.002,600.00-
May 20, 20242,696.002,696.002,600.002,600.002,600.001,000
May 17, 20242,655.002,700.002,655.002,700.002,700.001,200
May 16, 20242,695.002,695.002,695.002,695.002,695.00-
May 15, 20242,684.002,695.002,655.002,695.002,695.00900
May 14, 20242,682.002,699.002,682.002,699.002,699.00200
May 13, 20242,682.002,698.002,682.002,682.002,682.00900
May 10, 20242,689.002,749.002,650.002,700.002,700.001,400
May 09, 20242,705.002,705.002,650.002,700.002,700.002,900
May 08, 20242,702.002,705.002,702.002,705.002,705.001,500
May 07, 20242,705.002,709.002,705.002,709.002,709.00600
May 02, 20242,770.002,770.002,755.002,755.002,755.00500
May 01, 20242,755.002,789.002,747.002,779.002,779.001,800
Apr 30, 20242,795.002,795.002,785.002,785.002,785.002,100
Apr 26, 20242,795.002,795.002,745.002,745.002,745.00900
Apr 25, 20242,745.002,745.002,745.002,745.002,745.00-
Apr 24, 20242,745.002,745.002,745.002,745.002,745.00-
Apr 23, 20242,745.002,745.002,745.002,745.002,745.00-
Apr 22, 20242,850.002,850.002,738.002,745.002,745.002,700
Apr 19, 20242,900.002,900.002,850.002,850.002,850.002,500
Apr 18, 20242,903.002,903.002,903.002,903.002,903.00-
Apr 17, 20242,902.002,904.002,902.002,903.002,903.002,000
Apr 16, 20242,959.002,959.002,925.002,925.002,925.00600
Apr 15, 20242,960.002,960.002,960.002,960.002,960.00100
Apr 12, 20242,999.002,999.002,999.002,999.002,999.00100
Apr 11, 20242,999.002,999.002,950.002,950.002,950.00200
Apr 10, 20243,000.003,000.002,999.002,999.002,999.00200
Apr 09, 20243,010.003,010.003,000.003,000.003,000.00300
Apr 08, 20243,010.003,010.003,010.003,010.003,010.00-
Apr 05, 20243,010.003,010.003,010.003,010.003,010.00100
Apr 04, 20243,010.003,010.003,010.003,010.003,010.00200
Apr 03, 20243,010.003,010.003,010.003,010.003,010.00100
Apr 02, 20243,095.003,095.002,991.003,010.003,010.00300
Apr 01, 20243,035.003,095.003,035.003,095.003,095.00300
Mar 29, 20242,950.003,020.002,950.003,020.003,020.00600
Mar 28, 20242,985.002,985.002,950.002,950.002,950.0024,200
Mar 28, 202460 Dividend
Mar 27, 20242,965.003,040.002,965.003,040.002,980.0010,600
Mar 26, 20243,030.003,090.003,030.003,035.002,975.1046,400
Mar 25, 20242,900.003,100.002,900.003,100.003,038.8250,300
Mar 22, 20242,901.002,938.002,900.002,901.002,843.741,800
Mar 21, 20242,938.002,938.002,938.002,938.002,880.01200
Mar 19, 20242,988.002,991.002,938.002,938.002,880.01700
Mar 18, 20242,933.002,988.002,901.002,988.002,929.03900
Mar 15, 20242,934.002,934.002,934.002,934.002,876.09200
Mar 14, 20243,050.003,050.002,934.002,934.002,876.091,400
Mar 13, 20242,979.003,050.002,974.003,050.002,989.801,200
Mar 12, 20242,901.002,979.002,900.002,979.002,920.201,900
Mar 11, 20243,005.003,005.002,900.002,901.002,843.746,900
Mar 08, 20243,030.003,030.003,030.003,030.002,970.20600
Mar 07, 20243,140.003,140.003,030.003,065.003,004.513,100
Mar 06, 20243,050.003,100.003,040.003,045.002,984.9010,200
Mar 05, 20242,750.003,050.002,730.003,050.002,989.807,600
Mar 04, 20242,662.002,700.002,662.002,700.002,646.712,800
Mar 01, 20242,657.002,660.002,657.002,660.002,607.50900
Feb 29, 20242,651.002,655.002,651.002,655.002,602.60900
Feb 28, 20242,640.002,648.002,640.002,648.002,595.74300
Feb 27, 20242,640.002,640.002,640.002,640.002,587.89300
Feb 26, 20242,636.002,640.002,611.002,640.002,587.89900
Feb 22, 20242,583.002,605.002,583.002,600.002,548.68700
Feb 21, 20242,635.002,635.002,561.002,633.002,581.03600
Feb 20, 20242,605.002,605.002,605.002,605.002,553.59-
Feb 19, 20242,594.002,610.002,594.002,605.002,553.591,900
Feb 16, 20242,540.002,548.002,522.002,548.002,497.71800
Feb 15, 20242,511.002,548.002,511.002,530.002,480.07600
Feb 14, 20242,493.002,535.002,493.002,509.002,459.48300
Feb 13, 20242,502.002,523.002,490.002,523.002,473.205,200
Feb 09, 20242,498.002,522.002,498.002,522.002,472.22200
Feb 08, 20242,520.002,528.002,500.002,500.002,450.66900
Feb 07, 20242,604.002,613.002,500.002,501.002,451.648,100
Feb 06, 20242,574.002,598.002,543.002,598.002,546.723,000
Feb 05, 20242,525.002,590.002,525.002,574.002,523.201,400
Feb 02, 20242,515.002,546.002,500.002,544.002,493.798,200
Feb 01, 20242,504.002,517.002,504.002,516.002,466.34400
Jan 31, 20242,513.002,514.002,513.002,514.002,464.38200
Jan 30, 20242,496.002,496.002,490.002,490.002,440.86700
Jan 29, 20242,546.002,546.002,546.002,546.002,495.75500
Jan 26, 20242,546.002,546.002,546.002,546.002,495.75100
Jan 25, 20242,547.002,547.002,547.002,547.002,496.73-
Jan 24, 20242,499.002,549.002,499.002,547.002,496.73800
Jan 23, 20242,500.002,500.002,500.002,500.002,450.661,700
Jan 22, 20242,490.002,550.002,450.002,500.002,450.666,800
Jan 19, 20242,490.002,490.002,490.002,490.002,440.86-
Jan 18, 20242,490.002,490.002,490.002,490.002,440.86100
Jan 17, 20242,467.002,490.002,466.002,490.002,440.862,400
Jan 16, 20242,480.002,480.002,480.002,480.002,431.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...