Tokyo - Delayed Quote JPY

Shikoku Kasei Holdings Corporation (4099.T)

Compare
1,698.00
-57.00
(-3.25%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,700.001,708.001,659.001,698.001,698.00120,800
Apr 3, 20251,745.001,761.001,725.001,755.001,755.0094,400
Apr 2, 20251,840.001,840.001,799.001,821.001,821.0055,200
Apr 1, 20251,850.001,861.001,822.001,823.001,823.0049,600
Mar 31, 20251,856.001,861.001,813.001,837.001,837.00106,200
Mar 28, 20251,950.001,952.001,895.001,912.001,912.0075,300
Mar 27, 20251,922.001,959.001,917.001,959.001,959.00101,800
Mar 26, 20251,946.001,963.001,929.001,944.001,944.0078,600
Mar 25, 20251,931.001,940.001,910.001,940.001,940.0068,000
Mar 24, 20251,933.001,940.001,912.001,921.001,921.0037,500
Mar 21, 20251,912.001,933.001,910.001,927.001,927.0032,700
Mar 19, 20251,920.001,960.001,911.001,926.001,926.0046,800
Mar 18, 20251,928.001,930.001,907.001,913.001,913.00117,000
Mar 17, 20251,915.001,924.001,891.001,915.001,915.0067,500
Mar 14, 20251,873.001,905.001,860.001,899.001,899.0091,700
Mar 13, 20251,888.001,909.001,882.001,896.001,896.0031,400
Mar 12, 20251,864.001,900.001,851.001,887.001,887.0068,100
Mar 11, 20251,889.001,890.001,842.001,864.001,864.0078,800
Mar 10, 20251,922.001,925.001,890.001,890.001,890.0038,900
Mar 7, 20251,899.001,939.001,880.001,922.001,922.0051,300
Mar 6, 20251,930.001,938.001,920.001,928.001,928.0056,900
Mar 5, 20251,882.001,920.001,880.001,901.001,901.0080,700
Mar 4, 20251,902.001,902.001,859.001,877.001,877.0060,200
Mar 3, 20251,886.001,902.001,871.001,891.001,891.0054,200
Feb 28, 20251,892.001,903.001,855.001,863.001,863.0082,700
Feb 27, 20251,890.001,921.001,867.001,921.001,921.0071,100
Feb 26, 20251,856.001,884.001,836.001,880.001,880.00121,500
Feb 25, 20251,879.001,914.001,856.001,890.001,890.0067,000
Feb 21, 20251,915.001,932.001,889.001,907.001,907.0075,700
Feb 20, 20251,965.001,965.001,926.001,933.001,933.0042,400
Feb 19, 20251,996.001,996.001,977.001,986.001,986.0057,200
Feb 18, 20251,992.002,006.001,977.001,991.001,991.0079,600
Feb 17, 20252,046.002,055.002,006.002,014.002,014.0064,000
Feb 14, 20252,056.002,078.002,030.002,030.002,030.0055,600
Feb 13, 20252,035.002,045.002,019.002,032.002,032.0042,400
Feb 12, 20252,060.002,079.002,033.002,042.002,042.0072,900
Feb 10, 20252,057.002,062.002,033.002,050.002,050.0059,700
Feb 7, 20251,995.002,064.001,995.002,044.002,044.0095,000
Feb 6, 20251,996.002,029.001,988.001,995.001,995.00102,300
Feb 5, 20251,927.001,980.001,895.001,975.001,975.00131,400
Feb 4, 20251,925.001,960.001,925.001,926.001,926.0089,600
Feb 3, 20251,905.001,925.001,874.001,904.001,904.00123,100
Jan 31, 20251,921.001,930.001,898.001,921.001,921.00111,200
Jan 30, 20251,938.001,996.001,919.001,935.001,935.00249,200
Jan 29, 20251,930.001,933.001,853.001,911.001,911.00379,100
Jan 28, 20251,930.001,930.001,890.001,914.001,914.00110,400
Jan 27, 20251,925.001,931.001,906.001,915.001,915.00108,100
Jan 24, 20251,907.001,920.001,886.001,915.001,915.0053,800
Jan 23, 20251,897.001,900.001,873.001,900.001,900.0062,500
Jan 22, 20251,900.001,912.001,893.001,903.001,903.0044,200
Jan 21, 20251,914.001,923.001,894.001,900.001,900.0051,100
Jan 20, 20251,919.001,931.001,913.001,919.001,919.0045,200
Jan 17, 20251,911.001,911.001,880.001,907.001,907.0060,600
Jan 16, 20251,925.001,944.001,916.001,919.001,919.0056,500
Jan 15, 20251,925.001,960.001,919.001,926.001,926.0077,200
Jan 14, 20251,917.001,945.001,916.001,934.001,934.0066,300
Jan 10, 20251,924.001,934.001,903.001,917.001,917.0060,100
Jan 9, 20251,955.001,967.001,936.001,949.001,949.0086,800
Jan 8, 20252,000.002,009.001,984.001,984.001,984.0095,600
Jan 7, 20252,018.002,030.001,995.002,003.002,003.00120,100
Jan 6, 20252,081.002,085.002,012.002,017.002,017.0073,300
Dec 30, 20242,066.002,092.002,066.002,079.002,079.0055,600
Dec 27, 2024 25.00 Dividend
Dec 27, 20242,039.002,059.002,024.002,058.002,058.0073,900
Dec 26, 20242,025.002,041.002,016.002,035.002,010.00118,300
Dec 25, 20242,046.002,050.001,996.002,025.002,000.12100,600
Dec 24, 20242,025.002,050.002,014.002,028.002,003.0981,000
Dec 23, 20242,011.002,038.002,007.002,025.002,000.1290,300
Dec 20, 20242,031.002,033.001,992.002,007.001,982.34103,100
Dec 19, 20242,020.002,064.002,001.002,038.002,012.9682,500
Dec 18, 20242,073.002,108.002,062.002,063.002,037.6647,200
Dec 17, 20242,121.002,141.002,058.002,103.002,077.1664,400
Dec 16, 20242,105.002,141.002,091.002,114.002,088.0352,200
Dec 13, 20242,116.002,160.002,084.002,084.002,058.4065,800
Dec 12, 20242,144.002,189.002,138.002,149.002,122.6063,100
Dec 11, 20242,141.002,142.002,108.002,114.002,088.0331,900
Dec 10, 20242,147.002,183.002,138.002,158.002,131.4994,700
Dec 9, 20242,101.002,127.002,095.002,104.002,078.1547,900
Dec 6, 20242,112.002,112.002,074.002,094.002,068.2841,000
Dec 5, 20242,082.002,112.002,063.002,100.002,074.2069,900
Dec 4, 20242,094.002,106.002,050.002,065.002,039.6361,000
Dec 3, 20242,049.002,109.002,049.002,094.002,068.2868,700
Dec 2, 20242,023.002,069.002,002.002,049.002,023.8375,500
Nov 29, 20242,033.002,049.002,020.002,020.001,995.1843,100
Nov 28, 20242,012.002,040.001,975.002,040.002,014.9449,500
Nov 27, 20242,041.002,054.001,998.002,012.001,987.2844,300
Nov 26, 20242,058.002,093.002,036.002,075.002,049.5167,300
Nov 25, 20242,152.002,152.002,064.002,064.002,038.64167,500
Nov 22, 20242,123.002,154.002,115.002,141.002,114.7048,900
Nov 21, 20242,114.002,144.002,101.002,119.002,092.9751,800
Nov 20, 20242,054.002,113.002,054.002,102.002,076.1838,700
Nov 19, 20242,076.002,096.002,051.002,053.002,027.7840,800
Nov 18, 20242,051.002,080.002,045.002,058.002,032.7245,400
Nov 15, 20242,028.002,080.002,028.002,050.002,024.8270,800
Nov 14, 20242,032.002,044.002,010.002,028.002,003.0949,700
Nov 13, 20242,064.002,083.002,018.002,023.001,998.1588,600
Nov 12, 20242,117.002,142.002,061.002,064.002,038.64102,000
Nov 11, 20242,083.002,131.002,083.002,117.002,090.9965,000
Nov 8, 20242,240.002,240.002,163.002,164.002,137.4258,600
Nov 7, 20242,220.002,261.002,205.002,214.002,186.8096,400
Nov 6, 20242,122.002,233.002,116.002,170.002,143.34114,000
Nov 5, 20241,984.002,125.001,980.002,122.002,095.93130,800
Nov 1, 20242,049.002,063.001,984.001,984.001,959.6394,200
Oct 31, 20242,040.002,091.001,998.002,076.002,050.50191,200
Oct 30, 20241,910.002,080.001,905.002,080.002,054.45401,900
Oct 29, 20241,890.001,899.001,876.001,899.001,875.6756,000
Oct 28, 20241,900.001,920.001,880.001,894.001,870.7340,600
Oct 25, 20241,919.001,923.001,885.001,891.001,867.7741,900
Oct 24, 20241,901.001,922.001,891.001,916.001,892.4650,100
Oct 23, 20241,938.001,950.001,908.001,918.001,894.4438,900
Oct 22, 20241,975.001,988.001,930.001,937.001,913.2047,800
Oct 21, 20242,005.002,021.001,985.001,985.001,960.6128,000
Oct 18, 20242,038.002,055.002,018.002,019.001,994.2038,000
Oct 17, 20242,010.002,033.002,008.002,023.001,998.1542,700
Oct 16, 20242,048.002,081.002,009.002,016.001,991.2363,300
Oct 15, 20242,076.002,097.002,055.002,078.002,052.4761,500
Oct 11, 20242,049.002,066.002,036.002,036.002,010.9934,600
Oct 10, 20242,070.002,070.002,036.002,043.002,017.9034,200
Oct 9, 20242,087.002,091.002,053.002,067.002,041.6133,400
Oct 8, 20242,112.002,125.002,068.002,069.002,043.5847,500
Oct 7, 20242,139.002,172.002,115.002,153.002,126.5569,600
Oct 4, 20242,098.002,106.002,081.002,094.002,068.2840,100
Oct 3, 20242,102.002,123.002,089.002,107.002,081.1251,500
Oct 2, 20242,062.002,098.002,043.002,055.002,029.7575,700
Oct 1, 20242,059.002,083.002,037.002,077.002,051.4863,700
Sep 30, 20242,025.002,070.002,023.002,057.002,031.7361,500
Sep 27, 20242,123.002,133.002,090.002,118.002,091.9853,300
Sep 26, 20242,089.002,135.002,089.002,125.002,098.89103,200
Sep 25, 20242,081.002,109.002,055.002,072.002,046.5595,000
Sep 24, 20242,077.002,077.002,041.002,055.002,029.7539,200
Sep 20, 20242,062.002,082.002,050.002,072.002,046.55110,200
Sep 19, 20242,014.002,050.002,014.002,037.002,011.9859,700
Sep 18, 20241,961.001,992.001,921.001,992.001,967.53142,400
Sep 17, 20241,925.001,926.001,878.001,923.001,899.3862,900
Sep 13, 20241,896.001,911.001,886.001,911.001,887.5277,300
Sep 12, 20241,925.001,969.001,897.001,914.001,890.4953,800
Sep 11, 20241,917.001,924.001,868.001,871.001,848.0178,300
Sep 10, 20241,936.001,963.001,927.001,936.001,912.2256,400
Sep 9, 20241,885.001,960.001,874.001,939.001,915.1858,400
Sep 6, 20242,017.002,040.001,951.001,965.001,940.8650,800
Sep 5, 20241,991.002,043.001,991.002,001.001,976.4258,100
Sep 4, 20242,000.002,042.001,993.002,027.002,002.1063,600
Sep 3, 20242,041.002,065.002,041.002,059.002,033.7123,600
Sep 2, 20242,052.002,052.002,010.002,040.002,014.9430,100
Aug 30, 20242,040.002,058.002,020.002,031.002,006.0550,000
Aug 29, 20242,010.002,048.002,010.002,032.002,007.0431,000
Aug 28, 20242,022.002,053.002,000.002,049.002,023.83112,200
Aug 27, 20242,002.002,059.002,002.002,053.002,027.7843,300
Aug 26, 20242,065.002,075.002,013.002,018.001,993.2161,800
Aug 23, 20242,039.002,069.002,027.002,064.002,038.6455,400
Aug 22, 20242,040.002,051.002,002.002,018.001,993.2158,600
Aug 21, 20241,970.002,034.001,966.002,023.001,998.1553,500
Aug 20, 20242,011.002,014.001,966.001,988.001,963.5866,900
Aug 19, 20242,058.002,058.001,995.002,000.001,975.4384,600
Aug 16, 20241,997.002,064.001,973.002,064.002,038.6492,800
Aug 15, 20241,958.001,962.001,919.001,928.001,904.3173,700
Aug 14, 20241,936.001,963.001,912.001,959.001,934.9372,800
Aug 13, 20241,841.001,947.001,841.001,936.001,912.22110,700
Aug 9, 20241,853.001,853.001,773.001,808.001,785.79115,500
Aug 8, 20241,836.001,878.001,793.001,813.001,790.73106,900
Aug 7, 20241,842.001,927.001,805.001,876.001,852.95106,200
Aug 6, 20241,755.001,941.001,755.001,882.001,858.88129,400
Aug 5, 20241,838.001,855.001,700.001,731.001,709.73152,600
Aug 2, 20242,045.002,057.001,953.001,958.001,933.95185,100
Aug 1, 20242,264.002,272.002,124.002,145.002,118.65149,400
Jul 31, 20242,250.002,314.002,216.002,314.002,285.57197,500
Jul 30, 20242,139.002,287.002,115.002,261.002,233.22388,600
Jul 29, 20242,075.002,105.002,059.002,093.002,067.29116,800
Jul 26, 20242,054.002,085.002,044.002,057.002,031.73101,500
Jul 25, 20242,039.002,086.002,031.002,055.002,029.7580,600
Jul 24, 20242,067.002,096.002,047.002,067.002,041.6179,800
Jul 23, 20242,122.002,135.002,088.002,089.002,063.3461,900
Jul 22, 20242,171.002,200.002,116.002,122.002,095.9372,800
Jul 19, 20242,201.002,211.002,155.002,175.002,148.2877,800
Jul 18, 20242,251.002,270.002,209.002,210.002,182.8567,600
Jul 17, 20242,300.002,315.002,251.002,271.002,243.1080,300
Jul 16, 20242,260.002,299.002,259.002,276.002,248.0469,100
Jul 12, 20242,250.002,299.002,235.002,256.002,228.29102,500
Jul 11, 20242,200.002,269.002,187.002,261.002,233.22142,700
Jul 10, 20242,223.002,236.002,180.002,200.002,172.9790,400
Jul 9, 20242,200.002,236.002,186.002,216.002,188.78115,700
Jul 8, 20242,080.002,243.002,080.002,203.002,175.94304,900
Jul 5, 20242,081.002,090.002,051.002,056.002,030.7445,300
Jul 4, 20242,125.002,131.002,081.002,089.002,063.3463,100
Jul 3, 20242,132.002,159.002,125.002,128.002,101.8660,500
Jul 2, 20242,122.002,172.002,112.002,160.002,133.4673,600
Jul 1, 20242,116.002,136.002,108.002,131.002,104.8260,600
Jun 28, 20242,144.002,144.002,109.002,130.002,103.8356,500
Jun 27, 2024 25.00 Dividend
Jun 27, 20242,100.002,152.002,100.002,133.002,106.8098,900
Jun 26, 20242,080.002,153.002,078.002,153.002,101.86104,800
Jun 25, 20242,081.002,109.002,074.002,081.002,031.5765,300
Jun 24, 20242,070.002,082.002,041.002,067.002,017.9045,800
Jun 21, 20242,072.002,095.002,056.002,056.002,007.16169,000
Jun 20, 20242,120.002,140.002,065.002,092.002,042.3181,600
Jun 19, 20242,061.002,120.002,061.002,109.002,058.9065,100
Jun 18, 20242,058.002,061.002,023.002,061.002,012.0470,800
Jun 17, 20242,050.002,058.002,027.002,041.001,992.5295,600
Jun 14, 20241,973.002,045.001,960.002,041.001,992.5276,100
Jun 13, 20241,997.002,013.001,977.001,982.001,934.9249,600
Jun 12, 20241,965.002,009.001,964.001,982.001,934.9254,900
Jun 11, 20242,027.002,033.001,966.001,973.001,926.1379,400
Jun 10, 20242,030.002,038.002,012.002,037.001,988.6166,200
Jun 7, 20242,030.002,035.002,007.002,020.001,972.0239,400
Jun 6, 20242,051.002,052.002,015.002,028.001,979.8344,600
Jun 5, 20242,000.002,026.001,975.002,026.001,977.8753,600
Jun 4, 20242,079.002,079.001,943.002,031.001,982.76186,900
Jun 3, 20242,060.002,118.002,060.002,079.002,029.62152,700
May 31, 20242,014.002,072.001,990.002,055.002,006.19272,900
May 30, 20241,999.002,019.001,994.002,001.001,953.47132,400
May 29, 20241,983.002,015.001,967.001,999.001,951.52124,200
May 28, 20241,979.001,998.001,953.001,961.001,914.4280,000
May 27, 20241,954.001,980.001,951.001,976.001,929.0667,100
May 24, 20241,908.001,972.001,908.001,953.001,906.61113,500
May 23, 20241,868.001,933.001,858.001,924.001,878.3079,500
May 22, 20241,910.001,910.001,838.001,864.001,819.7288,200
May 21, 20241,875.001,890.001,845.001,876.001,831.44113,000
May 20, 20241,916.001,942.001,888.001,895.001,849.99120,000
May 17, 20241,934.001,934.001,902.001,912.001,866.5891,100
May 16, 20241,961.001,961.001,928.001,934.001,888.0674,800
May 15, 20241,963.001,983.001,943.001,958.001,911.49102,300
May 14, 20241,932.001,984.001,932.001,963.001,916.37155,900
May 13, 20241,854.001,939.001,844.001,930.001,884.15206,000
May 10, 20241,870.001,881.001,819.001,854.001,809.96134,100
May 9, 20241,752.001,791.001,730.001,781.001,738.6949,100
May 8, 20241,752.001,766.001,739.001,743.001,701.6076,600
May 7, 20241,751.001,765.001,735.001,761.001,719.1738,700
May 2, 20241,781.001,782.001,733.001,756.001,714.2938,800
May 1, 20241,744.001,794.001,725.001,761.001,719.1777,800
Apr 30, 20241,809.001,809.001,762.001,777.001,734.79165,600
Apr 26, 20241,685.001,805.001,685.001,800.001,757.24440,900
Apr 25, 20241,744.001,778.001,694.001,717.001,676.21204,000
Apr 24, 20241,736.001,736.001,707.001,728.001,686.95109,800
Apr 23, 20241,720.001,740.001,705.001,724.001,683.0598,500
Apr 22, 20241,671.001,719.001,661.001,719.001,678.1788,400
Apr 19, 20241,701.001,716.001,645.001,665.001,625.45100,800
Apr 18, 20241,680.001,713.001,680.001,701.001,660.5988,700
Apr 17, 20241,683.001,690.001,662.001,680.001,640.09102,600
Apr 16, 20241,695.001,704.001,676.001,683.001,643.02106,300
Apr 15, 20241,666.001,697.001,662.001,695.001,654.7494,500
Apr 12, 20241,694.001,707.001,679.001,692.001,651.8198,800
Apr 11, 20241,671.001,700.001,656.001,689.001,648.8869,300
Apr 10, 20241,698.001,728.001,696.001,696.001,655.7179,300
Apr 9, 20241,699.001,716.001,695.001,710.001,669.3891,600
Apr 8, 20241,709.001,709.001,685.001,708.001,667.4390,500
Apr 5, 20241,689.001,708.001,672.001,699.001,658.6478,300
Apr 4, 20241,709.001,710.001,687.001,701.001,660.5999,400

Related Tickers

4617.T Chugoku Marine Paints, Ltd.
1,916.00
-5.62%
 
MTLHF Mitsubishi Chemical Group Corporation
5.17
0.00%
 
4095.T Nihon Parkerizing Co., Ltd.
1,117.00
-4.20%
 
4956.T Konishi Co., Ltd.
1,086.00
-4.15%
 
4633.T Sakata INX Corporation
1,694.00
-6.87%
 
PRM Perimeter Solutions, Inc.
9.30
-5.73%