Tokyo - Delayed Quote JPY

Daicel Corporation (4202.T)

Compare
1,358.00
-2.50
(-0.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,360.501,370.001,353.001,358.001,358.00765,300
Jan 23, 20251,354.001,363.501,348.501,360.501,360.50638,700
Jan 22, 20251,345.001,365.001,341.001,361.501,361.50570,000
Jan 21, 20251,358.001,358.001,333.001,340.501,340.50558,600
Jan 20, 20251,329.001,340.001,326.001,332.501,332.50387,800
Jan 17, 20251,312.001,321.501,302.501,319.501,319.50476,400
Jan 16, 20251,324.001,328.001,316.501,317.001,317.00434,900
Jan 15, 20251,325.001,333.501,316.001,324.001,324.00536,200
Jan 14, 20251,339.001,341.001,316.001,325.001,325.00647,300
Jan 10, 20251,346.501,348.501,334.001,340.001,340.00381,300
Jan 9, 20251,361.501,362.001,344.001,348.001,348.00695,100
Jan 8, 20251,370.001,377.501,359.501,365.001,365.00682,200
Jan 7, 20251,371.501,372.001,348.501,365.001,365.001,016,200
Jan 6, 20251,391.501,400.001,363.001,371.001,371.001,045,600
Dec 30, 20241,419.001,420.001,400.001,406.501,406.50585,600
Dec 27, 20241,398.001,410.501,384.001,410.501,410.50672,400
Dec 26, 20241,371.001,392.001,368.001,392.001,392.00500,700
Dec 25, 20241,374.001,374.001,350.501,371.001,371.00728,700
Dec 24, 20241,367.001,368.501,357.001,368.501,368.50522,700
Dec 23, 20241,367.001,368.501,348.501,364.001,364.00492,800
Dec 20, 20241,358.501,376.001,358.501,361.501,361.50836,500
Dec 19, 20241,349.501,367.501,347.501,351.001,351.00584,400
Dec 18, 20241,365.501,381.001,359.001,362.001,362.00694,700
Dec 17, 20241,360.501,378.001,358.001,358.001,358.00646,900
Dec 16, 20241,359.001,381.501,359.001,370.001,370.00849,100
Dec 13, 20241,353.501,365.501,350.001,358.001,358.00996,800
Dec 12, 20241,390.001,402.501,379.001,379.001,379.00894,900
Dec 11, 20241,383.001,385.001,365.001,378.501,378.50561,600
Dec 10, 20241,383.001,389.501,371.001,381.501,381.50919,700
Dec 9, 20241,361.001,378.001,353.001,370.501,370.50830,400
Dec 6, 20241,367.001,370.501,348.001,350.501,350.501,112,900
Dec 5, 20241,410.001,418.501,362.001,369.001,369.001,135,200
Dec 4, 20241,410.001,421.001,399.501,399.501,399.501,563,300
Dec 3, 20241,385.501,423.001,385.001,407.501,407.501,838,600
Dec 2, 20241,327.001,383.501,327.001,372.001,372.001,448,600
Nov 29, 20241,331.501,337.501,317.001,324.501,324.50629,800
Nov 28, 20241,323.001,335.001,316.001,331.501,331.50568,800
Nov 27, 20241,356.501,367.501,320.001,323.001,323.00747,600
Nov 26, 20241,362.501,374.501,355.501,370.001,370.00693,400
Nov 25, 20241,390.501,399.001,361.001,363.501,363.50900,700
Nov 22, 20241,359.501,387.001,356.501,376.501,376.501,303,200
Nov 21, 20241,330.501,360.001,327.001,352.001,352.001,139,700
Nov 20, 20241,348.001,353.501,322.001,323.501,323.50730,300
Nov 19, 20241,345.001,358.501,340.501,348.001,348.00754,300
Nov 18, 20241,332.001,344.501,325.001,335.501,335.50782,700
Nov 15, 20241,343.501,350.501,330.001,331.001,331.001,089,700
Nov 14, 20241,352.001,366.501,337.501,337.501,337.50777,800
Nov 13, 20241,378.001,380.001,341.501,343.001,343.00880,700
Nov 12, 20241,389.001,394.501,370.501,370.501,370.50888,100
Nov 11, 20241,378.501,390.501,361.001,374.001,374.00821,200
Nov 8, 20241,391.001,420.501,385.501,389.001,389.001,992,800
Nov 7, 20241,390.001,482.001,303.001,421.001,421.005,562,400
Nov 6, 20241,356.001,390.001,353.501,371.501,371.50998,800
Nov 5, 20241,327.501,368.501,322.001,356.501,356.501,025,900
Nov 1, 20241,340.001,357.501,320.501,322.501,322.501,495,000
Oct 31, 20241,343.001,364.501,340.501,362.001,362.00918,000
Oct 30, 20241,334.001,358.501,334.001,345.001,345.003,333,000
Oct 29, 20241,334.001,339.501,324.501,333.501,333.50741,300
Oct 28, 20241,313.501,330.501,306.001,324.001,324.00633,000
Oct 25, 20241,326.001,326.501,306.001,314.001,314.00624,100
Oct 24, 20241,306.001,330.001,301.001,326.001,326.00654,900
Oct 23, 20241,315.501,330.001,315.501,318.501,318.50451,700
Oct 22, 20241,331.001,331.001,305.501,316.501,316.50611,500
Oct 21, 20241,330.001,344.001,324.501,331.001,331.00930,600
Oct 18, 20241,340.501,342.001,328.001,328.001,328.00661,900
Oct 17, 20241,334.001,334.001,323.001,329.001,329.00625,300
Oct 16, 20241,324.001,341.501,317.501,322.001,322.00758,600
Oct 15, 20241,345.501,348.001,332.001,340.001,340.00860,900
Oct 11, 20241,338.001,342.501,328.001,330.001,330.00584,900
Oct 10, 20241,342.001,343.501,326.001,330.501,330.50548,200
Oct 9, 20241,348.501,354.001,323.001,333.001,333.00931,200
Oct 8, 20241,354.001,359.001,331.001,336.001,336.00903,300
Oct 7, 20241,378.501,379.001,361.501,370.001,370.00875,900
Oct 4, 20241,344.001,348.501,333.501,348.501,348.50721,100
Oct 3, 20241,357.001,362.501,336.001,339.001,339.00760,400
Oct 2, 20241,329.001,342.501,322.001,327.501,327.50677,500
Oct 1, 20241,347.001,353.001,332.501,341.501,341.50582,600
Sep 30, 20241,318.501,340.501,313.501,332.501,332.501,049,000
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,371.501,381.001,358.001,378.501,378.50839,300
Sep 26, 20241,356.001,381.001,351.501,380.001,350.001,135,500
Sep 25, 20241,346.001,352.501,335.501,347.001,317.72890,800
Sep 24, 20241,360.001,360.001,345.501,349.501,320.16782,700
Sep 20, 20241,336.001,354.001,333.501,339.501,310.381,232,000
Sep 19, 20241,304.501,325.001,301.001,313.001,284.46789,800
Sep 18, 20241,278.001,291.001,272.001,286.001,258.04560,800
Sep 17, 20241,280.501,288.501,252.501,271.001,243.37817,400
Sep 13, 20241,285.001,293.501,274.501,276.501,248.75729,000
Sep 12, 20241,278.501,300.001,274.501,291.001,262.93794,800
Sep 11, 20241,266.001,275.501,234.501,248.501,221.361,049,000
Sep 10, 20241,269.001,281.001,263.001,269.501,241.90773,700
Sep 9, 20241,242.001,270.001,237.001,268.001,240.43847,000
Sep 6, 20241,295.001,300.001,278.001,285.501,257.55925,000
Sep 5, 20241,280.001,313.001,275.501,298.501,270.27893,000
Sep 4, 20241,300.001,303.501,283.001,288.001,260.001,133,900
Sep 3, 20241,326.001,331.501,323.001,326.501,297.66534,500
Sep 2, 20241,325.001,326.001,306.001,317.001,288.37642,800
Aug 30, 20241,295.001,311.501,290.001,304.501,276.14631,500
Aug 29, 20241,282.001,299.001,272.001,293.501,265.38877,600
Aug 28, 20241,283.501,297.501,280.001,296.001,267.83634,600
Aug 27, 20241,284.001,302.501,281.001,302.501,274.18593,600
Aug 26, 20241,313.001,316.501,281.001,289.501,261.47904,700
Aug 23, 20241,320.001,331.501,316.001,324.501,295.71469,000
Aug 22, 20241,344.501,344.501,312.501,324.501,295.71727,700
Aug 21, 20241,310.001,319.001,305.001,318.001,289.35446,700
Aug 20, 20241,332.501,333.001,310.501,323.001,294.24618,500
Aug 19, 20241,314.001,329.001,304.501,308.001,279.57700,200
Aug 16, 20241,330.001,333.001,319.001,326.001,297.17734,300
Aug 15, 20241,290.001,310.001,278.001,296.001,267.831,033,400
Aug 14, 20241,252.501,269.501,245.001,256.501,229.18714,100
Aug 13, 20241,236.501,246.501,229.001,242.001,215.00671,600
Aug 9, 20241,240.001,240.501,198.501,216.001,189.571,091,200
Aug 8, 20241,195.001,234.001,191.001,210.001,183.70952,900
Aug 7, 20241,141.001,228.501,129.001,199.001,172.931,806,100
Aug 6, 20241,155.501,221.001,142.001,168.501,143.101,873,800
Aug 5, 20241,189.501,219.501,064.001,085.501,061.902,667,200
Aug 2, 20241,351.501,387.001,304.001,311.501,282.992,589,000
Aug 1, 20241,450.001,451.001,379.001,399.501,369.081,489,800
Jul 31, 20241,429.501,467.001,425.501,465.501,433.64867,700
Jul 30, 20241,436.501,445.501,423.001,435.501,404.29827,000
Jul 29, 20241,432.501,447.501,420.001,445.501,414.08898,800
Jul 26, 20241,398.501,419.501,394.001,404.501,373.97768,700
Jul 25, 20241,416.501,416.501,393.501,395.501,365.161,052,900
Jul 24, 20241,470.001,473.001,430.501,432.501,401.36840,500
Jul 23, 20241,482.501,490.001,468.501,477.001,444.89670,900
Jul 22, 20241,486.501,489.001,459.501,462.001,430.22804,400
Jul 19, 20241,499.001,500.001,474.501,486.501,454.18783,400
Jul 18, 20241,513.001,517.001,494.001,495.501,462.991,060,300
Jul 17, 20241,533.001,537.001,518.501,524.501,491.36886,800
Jul 16, 20241,526.001,537.001,522.001,525.001,491.85621,000
Jul 12, 20241,522.001,539.501,518.501,529.001,495.76674,900
Jul 11, 20241,544.001,555.501,535.001,540.001,506.52874,900
Jul 10, 20241,534.001,537.001,511.001,529.501,496.25786,500
Jul 9, 20241,523.001,545.001,520.501,534.001,500.65617,900
Jul 8, 20241,539.501,542.501,522.501,522.501,489.40636,700
Jul 5, 20241,561.001,569.001,534.501,535.001,501.63688,400
Jul 4, 20241,550.001,572.501,550.001,564.001,530.00791,600
Jul 3, 20241,542.501,558.501,537.501,548.501,514.84739,300
Jul 2, 20241,554.001,561.001,533.001,536.501,503.10836,000
Jul 1, 20241,556.501,573.001,539.001,554.001,520.22808,200
Jun 28, 20241,545.001,556.001,536.501,542.501,508.971,082,800
Jun 27, 20241,540.001,555.501,529.001,536.501,503.102,715,400
Jun 26, 20241,598.501,610.501,569.001,608.501,573.53920,600
Jun 25, 20241,596.001,597.501,577.501,588.501,553.97965,400
Jun 24, 20241,580.001,614.001,577.001,591.501,556.901,095,600
Jun 21, 20241,570.001,589.501,554.501,558.001,524.13879,400
Jun 20, 20241,564.501,574.501,548.501,562.501,528.53736,400
Jun 19, 20241,571.501,582.501,563.001,567.501,533.42481,000
Jun 18, 20241,579.501,593.501,556.501,565.001,530.98897,400
Jun 17, 20241,546.001,549.001,526.501,539.501,506.03915,000
Jun 14, 20241,484.501,517.001,476.501,515.501,482.55934,700
Jun 13, 20241,535.001,535.001,492.501,498.501,465.92773,200
Jun 12, 20241,558.001,560.501,532.001,540.501,507.01601,900
Jun 11, 20241,585.001,590.501,566.001,567.001,532.93437,500
Jun 10, 20241,565.001,593.001,554.501,585.501,551.03539,400
Jun 7, 20241,552.001,571.501,540.001,566.001,531.96544,200
Jun 6, 20241,571.001,575.501,552.001,557.001,523.15959,500
Jun 5, 20241,576.501,583.001,539.001,548.001,514.351,160,700
Jun 4, 20241,590.501,611.001,590.001,600.001,565.22622,900
Jun 3, 20241,600.001,615.001,594.001,596.001,561.30632,900
May 31, 20241,568.501,595.001,559.501,587.501,552.99895,700
May 30, 20241,547.001,555.001,522.001,550.001,516.30494,900
May 29, 20241,570.001,583.001,555.001,557.501,523.64666,700
May 28, 20241,561.001,571.501,557.001,565.001,530.98490,000
May 27, 20241,565.501,585.001,555.501,561.501,527.55496,300
May 24, 20241,564.501,573.001,547.501,565.501,531.47532,100
May 23, 20241,597.001,605.001,577.501,583.501,549.08555,700
May 22, 20241,622.501,622.501,592.001,597.001,562.28617,800
May 21, 20241,620.001,629.001,610.501,614.001,578.91444,900
May 20, 20241,626.501,639.501,609.001,617.001,581.85665,700
May 17, 20241,588.501,627.501,586.501,626.501,591.141,037,400
May 16, 20241,604.001,617.501,565.001,588.501,553.97659,400
May 15, 20241,639.001,640.001,583.501,604.001,569.131,217,900
May 14, 20241,590.001,629.501,583.001,628.001,592.611,278,100
May 13, 20241,589.501,596.501,534.001,576.001,541.74997,900
May 10, 20241,566.001,616.001,538.501,589.001,554.463,044,100
May 9, 20241,468.501,595.001,465.001,558.501,524.624,540,300
May 8, 20241,482.501,491.001,458.501,468.501,436.581,171,500
May 7, 20241,469.001,471.001,456.001,464.001,432.17535,100
May 2, 20241,460.001,465.501,447.001,460.001,428.26413,700
May 1, 20241,459.501,471.001,452.001,469.501,437.55405,900
Apr 30, 20241,450.001,475.501,445.501,471.001,439.02823,500
Apr 26, 20241,419.001,448.501,410.501,447.501,416.03585,800
Apr 25, 20241,448.001,459.501,424.001,424.001,393.04623,300
Apr 24, 20241,430.001,454.001,430.001,454.001,422.39779,800
Apr 23, 20241,422.501,442.001,421.001,428.001,396.96590,300
Apr 22, 20241,409.501,424.501,398.001,424.501,393.53641,900
Apr 19, 20241,407.501,419.501,377.001,390.001,359.78622,200
Apr 18, 20241,418.501,427.501,407.501,421.001,390.11470,800
Apr 17, 20241,430.501,440.001,398.001,409.001,378.37937,800
Apr 16, 20241,452.001,461.001,436.001,438.501,407.23878,600
Apr 15, 20241,449.001,471.501,443.001,466.001,434.13507,300
Apr 12, 20241,475.001,481.001,460.501,470.001,438.04745,500
Apr 11, 20241,454.001,489.001,451.501,477.501,445.381,074,700
Apr 10, 20241,455.501,473.001,454.501,466.501,434.62475,600
Apr 9, 20241,434.501,462.001,434.001,455.501,423.86494,300
Apr 8, 20241,425.001,446.501,419.001,431.501,400.38492,400
Apr 5, 20241,408.001,423.001,395.001,421.001,390.11636,100
Apr 4, 20241,434.001,450.501,420.001,423.001,392.07966,300
Apr 3, 20241,415.501,439.501,403.001,422.001,391.09975,600
Apr 2, 20241,430.001,434.001,404.001,415.001,384.241,436,700
Apr 1, 20241,514.001,517.501,418.001,431.001,399.891,412,600
Mar 29, 20241,492.001,517.501,481.001,511.501,478.64319,300
Mar 28, 2024 25.00 Dividend
Mar 28, 20241,485.001,528.001,474.001,489.501,457.121,453,100
Mar 27, 20241,520.001,536.001,505.001,519.501,462.011,236,200
Mar 26, 20241,510.001,520.001,494.001,507.001,449.98951,300
Mar 25, 20241,515.001,515.001,494.001,494.001,437.48647,400
Mar 22, 20241,515.001,529.501,508.001,517.001,459.61963,400
Mar 21, 20241,514.001,527.001,505.001,515.001,457.68941,500
Mar 19, 20241,474.001,513.001,468.001,501.501,444.691,128,100
Mar 18, 20241,477.001,484.001,464.001,467.501,411.98954,600
Mar 15, 20241,470.001,480.001,452.001,461.501,406.211,849,900
Mar 14, 20241,436.501,479.501,433.001,473.501,417.751,531,100
Mar 13, 20241,434.001,443.001,416.001,429.001,374.931,078,700
Mar 12, 20241,430.001,431.001,397.501,430.001,375.901,010,800
Mar 11, 20241,443.501,452.001,414.001,433.001,378.781,228,300
Mar 8, 20241,450.501,483.501,450.001,468.001,412.461,118,100
Mar 7, 20241,492.001,506.501,459.501,468.001,412.46713,600
Mar 6, 20241,477.001,514.001,475.001,491.001,434.59952,300
Mar 5, 20241,478.501,499.001,472.501,493.001,436.51524,400
Mar 4, 20241,517.501,528.001,478.501,484.001,427.85903,200
Mar 1, 20241,458.001,499.001,452.001,494.501,437.961,357,900
Feb 29, 20241,442.501,442.501,411.501,415.001,361.46949,800
Feb 28, 20241,452.001,457.501,442.001,443.001,388.41690,700
Feb 27, 20241,458.001,467.001,447.501,450.001,395.14737,100
Feb 26, 20241,472.001,488.501,462.501,465.001,409.57821,500
Feb 22, 20241,459.501,471.001,434.501,438.001,383.59992,500
Feb 21, 20241,440.501,461.001,429.501,452.001,397.06915,100
Feb 20, 20241,440.001,454.001,439.001,444.501,389.85514,600
Feb 19, 20241,439.001,446.001,427.501,438.001,383.59532,900
Feb 16, 20241,423.501,452.501,423.501,446.501,391.77861,000
Feb 15, 20241,417.001,431.001,406.501,414.001,360.50945,700
Feb 14, 20241,410.001,427.501,401.001,403.001,349.92949,800
Feb 13, 20241,415.001,436.501,415.001,430.001,375.90837,500
Feb 9, 20241,420.001,431.001,406.501,409.501,356.171,064,800
Feb 8, 20241,447.001,464.501,428.501,437.001,382.631,960,500
Feb 7, 20241,433.001,469.001,425.001,446.001,391.292,704,200
Feb 6, 20241,474.001,484.501,365.001,380.001,327.794,141,800
Feb 5, 20241,438.001,486.501,433.001,476.501,420.641,617,100
Feb 2, 20241,446.501,449.001,432.501,435.501,381.19883,700
Feb 1, 20241,438.001,450.501,433.501,443.001,388.41920,600
Jan 31, 20241,430.501,453.001,425.501,453.001,398.03820,400
Jan 30, 20241,460.001,462.501,440.501,442.001,387.44610,400
Jan 29, 20241,438.501,463.001,438.001,460.001,404.76664,800
Jan 26, 20241,447.001,447.501,424.001,425.501,371.57651,900
Jan 25, 20241,440.001,456.501,433.501,456.001,400.91965,500
Jan 24, 20241,454.001,460.001,440.501,455.001,399.95824,100

Related Tickers

4403.T NOF Corporation
2,085.50
-0.22%
 
4208.T UBE Corporation
2,328.50
-0.28%
 
4613.T Kansai Paint Co., Ltd.
2,084.50
-0.83%
 
002648.SZ Satellite Chemical Co.,Ltd.
19.47
-0.15%
 
4203.T Sumitomo Bakelite Company Limited
3,772.00
-1.51%
 
4183.T Mitsui Chemicals, Inc.
3,361.00
+0.48%
 
4088.T Air Water Inc.
1,903.00
+0.21%
 
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
 
4631.T DIC Corporation
3,370.00
-0.33%
 
4401.T Adeka Corporation
2,913.00
-0.97%