Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sanyo Chemical Industries, Ltd. (4471.T)

Compare
3,485.00
-75.00
(-2.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,435.003,495.003,405.003,485.003,485.0032,900
Apr 10, 20253,630.003,650.003,515.003,560.003,560.0040,500
Apr 9, 20253,400.003,430.003,355.003,375.003,375.0051,300
Apr 8, 20253,405.003,495.003,405.003,470.003,470.0053,000
Apr 7, 20253,400.003,415.003,310.003,335.003,335.00103,200
Apr 4, 20253,680.003,685.003,585.003,625.003,625.0086,900
Apr 3, 20253,750.003,795.003,715.003,765.003,765.0077,900
Apr 2, 20253,900.003,900.003,835.003,840.003,840.0052,900
Apr 1, 20253,910.003,960.003,905.003,905.003,905.0027,600
Mar 31, 20253,930.003,930.003,890.003,900.003,900.0045,600
Mar 28, 2025 85.00 Dividend
Mar 28, 20253,990.004,035.003,975.003,980.003,980.0041,700
Mar 27, 20254,060.004,090.004,030.004,090.004,005.0044,700
Mar 26, 20254,060.004,090.004,050.004,090.004,005.0038,500
Mar 25, 20254,060.004,075.004,035.004,060.003,975.6227,100
Mar 24, 20254,080.004,095.004,040.004,055.003,970.7327,000
Mar 21, 20254,065.004,095.004,040.004,050.003,965.8356,300
Mar 19, 20254,005.004,065.004,005.004,035.003,951.1418,300
Mar 18, 20254,000.004,035.004,000.004,015.003,931.5624,700
Mar 17, 20253,995.004,040.003,995.004,000.003,916.8721,500
Mar 14, 20253,965.003,975.003,950.003,960.003,877.7020,900
Mar 13, 20253,960.003,975.003,950.003,965.003,882.6025,800
Mar 12, 20253,960.003,975.003,945.003,965.003,882.6021,600
Mar 11, 20253,980.003,980.003,925.003,960.003,877.7031,600
Mar 10, 20254,030.004,040.003,995.004,000.003,916.8718,900
Mar 7, 20254,055.004,055.004,015.004,030.003,946.2525,300
Mar 6, 20254,055.004,075.004,040.004,065.003,980.5225,100
Mar 5, 20254,010.004,055.003,990.004,030.003,946.2531,800
Mar 4, 20254,005.004,015.003,985.004,010.003,926.6619,300
Mar 3, 20253,990.004,025.003,975.003,990.003,907.0821,600
Feb 28, 20254,015.004,015.003,970.003,980.003,897.2923,900
Feb 27, 20253,985.004,025.003,985.004,010.003,926.6615,200
Feb 26, 20254,010.004,035.003,950.003,960.003,877.7032,700
Feb 25, 20253,980.004,030.003,980.004,010.003,926.6633,200
Feb 21, 20253,980.004,005.003,955.003,985.003,902.1827,600
Feb 20, 20254,010.004,025.003,980.003,980.003,897.2924,200
Feb 19, 20253,995.004,035.003,995.004,010.003,926.6612,700
Feb 18, 20254,040.004,040.004,005.004,015.003,931.569,300
Feb 17, 20254,105.004,120.004,025.004,025.003,941.3520,700
Feb 14, 20254,110.004,120.004,065.004,090.004,005.0024,800
Feb 13, 20254,025.004,090.003,990.004,090.004,005.0042,100
Feb 12, 20253,935.004,025.003,935.003,990.003,907.0842,200
Feb 10, 20253,940.003,960.003,930.003,935.003,853.2218,700
Feb 7, 20253,935.003,985.003,930.003,940.003,858.1232,400
Feb 6, 20253,910.003,940.003,865.003,935.003,853.2239,700
Feb 5, 20253,900.003,930.003,875.003,910.003,828.7448,900
Feb 4, 20253,895.003,900.003,855.003,865.003,784.6832,700
Feb 3, 20253,905.003,905.003,845.003,845.003,765.0963,600
Jan 31, 20253,940.003,940.003,915.003,920.003,838.5313,200
Jan 30, 20253,920.003,940.003,910.003,940.003,858.1225,100
Jan 29, 20253,940.003,960.003,920.003,920.003,838.5323,800
Jan 28, 20253,910.003,945.003,910.003,925.003,843.4311,200
Jan 27, 20253,940.003,940.003,910.003,915.003,833.6416,000
Jan 24, 20253,965.003,965.003,900.003,920.003,838.5320,400
Jan 23, 20253,920.003,920.003,890.003,905.003,823.8415,600
Jan 22, 20253,920.003,940.003,900.003,920.003,838.5314,200
Jan 21, 20253,895.003,920.003,895.003,905.003,823.8413,700
Jan 20, 20253,885.003,910.003,870.003,895.003,814.0517,200
Jan 17, 20253,895.003,905.003,875.003,885.003,804.2622,000
Jan 16, 20253,905.003,925.003,895.003,905.003,823.8423,400
Jan 15, 20253,900.003,910.003,875.003,905.003,823.8430,800
Jan 14, 20253,930.003,955.003,870.003,905.003,823.8448,400
Jan 10, 20253,955.003,970.003,940.003,940.003,858.1231,500
Jan 9, 20254,005.004,020.003,960.003,965.003,882.6027,400
Jan 8, 20254,010.004,035.004,000.004,000.003,916.8717,100
Jan 7, 20254,060.004,060.004,005.004,015.003,931.5620,600
Jan 6, 20254,120.004,120.004,020.004,020.003,936.4537,200
Dec 30, 20244,095.004,140.004,095.004,120.004,034.3826,900
Dec 27, 20244,030.004,080.004,015.004,080.003,995.2129,100
Dec 26, 20243,995.004,035.003,990.004,035.003,951.1433,300
Dec 25, 20243,995.003,995.003,970.003,995.003,911.9719,700
Dec 24, 20243,990.004,005.003,975.003,975.003,892.3918,100
Dec 23, 20244,005.004,005.003,965.003,985.003,902.1827,700
Dec 20, 20244,000.004,010.003,980.003,990.003,907.0827,800
Dec 19, 20243,950.004,030.003,950.003,985.003,902.1821,000
Dec 18, 20244,005.004,015.003,980.003,980.003,897.2924,500
Dec 17, 20244,075.004,085.004,005.004,005.003,921.7719,600
Dec 16, 20244,090.004,090.004,040.004,075.003,990.3131,600
Dec 13, 20244,080.004,110.004,070.004,080.003,995.2126,000
Dec 12, 20244,135.004,150.004,105.004,110.004,024.5828,000
Dec 11, 20244,095.004,115.004,085.004,110.004,024.5817,200
Dec 10, 20244,100.004,130.004,065.004,110.004,024.5864,100
Dec 9, 20243,990.004,075.003,990.004,050.003,965.8381,900
Dec 6, 20243,995.004,005.003,980.003,990.003,907.0821,300
Dec 5, 20244,035.004,035.003,955.003,995.003,911.9725,800
Dec 4, 20244,040.004,045.003,995.004,010.003,926.6624,100
Dec 3, 20244,010.004,055.004,010.004,040.003,956.0438,500
Dec 2, 20243,930.003,960.003,920.003,950.003,867.9117,100
Nov 29, 20243,925.003,960.003,920.003,935.003,853.2245,500
Nov 28, 20243,905.003,935.003,905.003,910.003,828.7416,600
Nov 27, 20243,960.003,990.003,905.003,905.003,823.8433,100
Nov 26, 20243,990.004,005.003,955.003,985.003,902.1825,500
Nov 25, 20244,050.004,080.003,990.003,990.003,907.0825,200
Nov 22, 20244,000.004,040.003,995.004,010.003,926.6617,400
Nov 21, 20243,995.004,025.003,980.004,015.003,931.5621,200
Nov 20, 20244,005.004,045.003,980.003,995.003,911.9731,500
Nov 19, 20244,055.004,060.004,010.004,020.003,936.4521,000
Nov 18, 20244,045.004,065.004,020.004,055.003,970.7313,800
Nov 15, 20244,090.004,110.004,045.004,045.003,960.9415,100
Nov 14, 20244,155.004,155.004,070.004,070.003,985.4221,800
Nov 13, 20244,110.004,170.004,080.004,155.004,068.6540,600
Nov 12, 20244,110.004,285.004,080.004,120.004,034.3891,700
Nov 11, 20244,095.004,110.004,065.004,085.004,000.1017,500
Nov 8, 20244,145.004,145.004,085.004,085.004,000.109,600
Nov 7, 20244,120.004,160.004,115.004,145.004,058.8615,200
Nov 6, 20244,140.004,150.004,095.004,125.004,039.2715,700
Nov 5, 20244,145.004,150.004,100.004,105.004,019.6912,000
Nov 1, 20244,145.004,145.004,095.004,115.004,029.4814,800
Oct 31, 20244,120.004,155.004,110.004,150.004,063.7517,000
Oct 30, 20244,110.004,150.004,110.004,125.004,039.2761,600
Oct 29, 20244,105.004,140.004,095.004,130.004,044.1723,500
Oct 28, 20244,040.004,100.004,040.004,090.004,005.0014,400
Oct 25, 20244,090.004,100.004,040.004,050.003,965.8325,800
Oct 24, 20244,070.004,100.004,060.004,090.004,005.0020,800
Oct 23, 20244,115.004,145.004,075.004,075.003,990.3122,200
Oct 22, 20244,135.004,135.004,090.004,115.004,029.4824,600
Oct 21, 20244,135.004,135.004,115.004,135.004,049.0610,700
Oct 18, 20244,160.004,175.004,140.004,155.004,068.659,400
Oct 17, 20244,175.004,200.004,160.004,160.004,073.5510,400
Oct 16, 20244,185.004,220.004,160.004,180.004,093.1327,500
Oct 15, 20244,215.004,230.004,185.004,215.004,127.4023,300
Oct 11, 20244,210.004,220.004,195.004,220.004,132.3014,900
Oct 10, 20244,230.004,230.004,195.004,210.004,122.5123,500
Oct 9, 20244,230.004,250.004,200.004,250.004,161.6716,300
Oct 8, 20244,220.004,270.004,210.004,225.004,137.1948,600
Oct 7, 20244,230.004,230.004,170.004,210.004,122.5142,800
Oct 4, 20244,210.004,235.004,180.004,225.004,137.1920,400
Oct 3, 20244,245.004,250.004,195.004,215.004,127.4017,100
Oct 2, 20244,170.004,280.004,170.004,205.004,117.6174,400
Oct 1, 20244,170.004,270.004,170.004,175.004,088.2367,100
Sep 30, 20244,035.004,175.004,020.004,145.004,058.8652,900
Sep 27, 2024 85.00 Dividend
Sep 27, 20244,095.004,155.004,090.004,105.004,019.6938,100
Sep 26, 20244,195.004,195.004,150.004,190.004,019.6955,000
Sep 25, 20244,190.004,190.004,140.004,170.004,000.5022,000
Sep 24, 20244,190.004,190.004,150.004,165.003,995.7019,000
Sep 20, 20244,120.004,185.004,105.004,140.003,971.7245,100
Sep 19, 20244,150.004,150.004,115.004,120.003,952.5313,500
Sep 18, 20244,155.004,185.004,105.004,130.003,962.1324,800
Sep 17, 20244,110.004,150.004,095.004,125.003,957.3345,300
Sep 13, 20244,100.004,100.004,060.004,060.003,894.9724,000
Sep 12, 20244,080.004,110.004,045.004,095.003,928.5540,200
Sep 11, 20244,030.004,070.004,005.004,015.003,851.8032,200
Sep 10, 20244,065.004,090.004,055.004,080.003,914.1628,900
Sep 9, 20243,985.004,065.003,950.004,065.003,899.7736,700
Sep 6, 20244,040.004,045.003,990.004,025.003,861.4018,000
Sep 5, 20243,975.004,040.003,960.004,005.003,842.2125,700
Sep 4, 20243,995.004,040.003,975.004,010.003,847.0029,000
Sep 3, 20244,055.004,065.004,040.004,050.003,885.387,000
Sep 2, 20244,080.004,080.004,005.004,050.003,885.3816,900
Aug 30, 20244,035.004,050.004,010.004,020.003,856.6024,600
Aug 29, 20244,060.004,090.004,010.004,025.003,861.4015,600
Aug 28, 20244,015.004,060.004,015.004,060.003,894.979,900
Aug 27, 20244,035.004,090.004,035.004,055.003,890.1811,200
Aug 26, 20244,055.004,090.004,035.004,035.003,870.999,100
Aug 23, 20244,100.004,100.004,060.004,065.003,899.7711,900
Aug 22, 20244,040.004,085.004,040.004,085.003,918.9619,300
Aug 21, 20244,030.004,055.004,000.004,035.003,870.9915,600
Aug 20, 20244,005.004,045.003,965.004,040.003,875.7916,800
Aug 19, 20244,000.004,035.003,950.003,950.003,789.4430,300
Aug 16, 20243,970.004,000.003,965.004,000.003,837.4127,900
Aug 15, 20243,945.003,955.003,915.003,935.003,775.0528,200
Aug 14, 20243,935.003,935.003,905.003,915.003,755.8714,600
Aug 13, 20243,855.003,945.003,855.003,940.003,779.8540,700
Aug 9, 20243,880.003,905.003,810.003,850.003,693.5151,900
Aug 8, 20243,905.003,925.003,800.003,810.003,655.1350,900
Aug 7, 20243,900.003,960.003,815.003,890.003,731.8863,300
Aug 6, 20243,750.003,940.003,745.003,885.003,727.0975,600
Aug 5, 20243,805.003,810.003,500.003,510.003,367.33133,700
Aug 2, 20243,990.003,995.003,915.003,925.003,765.4666,300
Aug 1, 20244,080.004,080.004,010.004,050.003,885.3840,900
Jul 31, 20244,070.004,135.004,070.004,110.003,942.9436,700
Jul 30, 20244,070.004,090.004,045.004,055.003,890.1825,600
Jul 29, 20244,050.004,105.004,030.004,090.003,923.7530,900
Jul 26, 20244,010.004,045.003,995.004,025.003,861.4028,900
Jul 25, 20244,000.004,040.003,980.004,010.003,847.0040,700
Jul 24, 20244,040.004,055.004,005.004,005.003,842.2120,800
Jul 23, 20244,060.004,070.004,030.004,055.003,890.1817,000
Jul 22, 20244,070.004,070.004,025.004,040.003,875.7917,700
Jul 19, 20244,070.004,095.004,050.004,070.003,904.5731,300
Jul 18, 20244,085.004,115.004,070.004,095.003,928.5525,200
Jul 17, 20244,105.004,125.004,095.004,105.003,938.1420,200
Jul 16, 20244,100.004,110.004,075.004,105.003,938.1427,600
Jul 12, 20244,075.004,125.004,075.004,100.003,933.3525,000
Jul 11, 20244,080.004,115.004,075.004,100.003,933.3521,100
Jul 10, 20244,065.004,070.004,040.004,060.003,894.9735,500
Jul 9, 20244,020.004,100.004,020.004,090.003,923.7532,900
Jul 8, 20244,070.004,075.004,020.004,045.003,880.5842,800
Jul 5, 20244,110.004,115.004,080.004,080.003,914.1627,600
Jul 4, 20244,160.004,160.004,110.004,135.003,966.9238,400
Jul 3, 20244,115.004,180.004,100.004,140.003,971.7250,800
Jul 2, 20244,085.004,135.004,060.004,115.003,947.7492,000
Jul 1, 20243,995.004,045.003,980.004,020.003,856.6065,300
Jun 28, 20243,970.003,990.003,960.003,985.003,823.0225,300
Jun 27, 20243,990.003,990.003,965.003,970.003,808.6323,300
Jun 26, 20243,960.003,985.003,945.003,980.003,818.2220,500
Jun 25, 20243,945.003,970.003,935.003,960.003,799.0439,600
Jun 24, 20243,880.003,935.003,880.003,920.003,760.6646,900
Jun 21, 20243,910.003,920.003,870.003,870.003,712.7074,200
Jun 20, 20243,910.003,925.003,890.003,910.003,751.0733,800
Jun 19, 20243,910.003,925.003,900.003,915.003,755.8727,200
Jun 18, 20243,910.003,925.003,900.003,900.003,741.4823,200
Jun 17, 20243,920.003,920.003,885.003,905.003,746.2739,300
Jun 14, 20243,880.003,950.003,880.003,950.003,789.4440,500
Jun 13, 20243,925.003,950.003,880.003,880.003,722.2959,100
Jun 12, 20243,955.003,965.003,930.003,930.003,770.2627,100
Jun 11, 20243,945.003,975.003,945.003,955.003,794.2427,800
Jun 10, 20243,955.003,960.003,935.003,955.003,794.2442,100
Jun 7, 20243,935.003,940.003,920.003,940.003,779.8530,300
Jun 6, 20243,965.003,985.003,930.003,950.003,789.4436,800
Jun 5, 20243,975.003,980.003,950.003,965.003,803.8344,000
Jun 4, 20243,980.004,015.003,980.004,000.003,837.4124,200
Jun 3, 20244,000.004,045.004,000.004,010.003,847.0024,300
May 31, 20244,000.004,020.003,975.004,010.003,847.0049,600
May 30, 20243,975.003,980.003,920.003,975.003,813.4340,600
May 29, 20244,060.004,060.003,980.003,985.003,823.0233,700
May 28, 20244,110.004,110.004,060.004,060.003,894.9726,100
May 27, 20244,115.004,115.004,075.004,100.003,933.3521,000
May 24, 20244,045.004,110.004,030.004,065.003,899.7743,700
May 23, 20244,030.004,100.004,005.004,090.003,923.7541,800
May 22, 20244,045.004,045.004,015.004,025.003,861.4028,800
May 21, 20243,990.004,020.003,990.004,005.003,842.2123,400
May 20, 20243,995.004,030.003,990.003,995.003,832.6131,500
May 17, 20243,935.003,985.003,915.003,985.003,823.0240,100
May 16, 20243,975.003,975.003,920.003,940.003,779.8552,100
May 15, 20244,070.004,100.003,970.003,970.003,808.6392,300
May 14, 20244,120.004,155.004,075.004,100.003,933.3549,400
May 13, 20244,105.004,145.004,105.004,130.003,962.1315,400
May 10, 20244,145.004,150.004,105.004,105.003,938.1416,300
May 9, 20244,090.004,165.004,090.004,140.003,971.7220,700
May 8, 20244,115.004,135.004,090.004,090.003,923.7534,900
May 7, 20244,140.004,140.004,095.004,115.003,947.7430,200
May 2, 20244,100.004,110.004,080.004,110.003,942.9418,700
May 1, 20244,110.004,115.004,095.004,115.003,947.7414,100
Apr 30, 20244,095.004,135.004,075.004,135.003,966.9222,500
Apr 26, 20244,050.004,095.004,035.004,090.003,923.7541,200
Apr 25, 20244,125.004,145.004,050.004,050.003,885.3844,000
Apr 24, 20244,165.004,175.004,140.004,160.003,990.9136,600
Apr 23, 20244,155.004,180.004,130.004,150.003,981.3117,500
Apr 22, 20244,100.004,150.004,080.004,140.003,971.7222,200
Apr 19, 20244,150.004,150.004,065.004,065.003,899.7742,100
Apr 18, 20244,105.004,155.004,100.004,150.003,981.3124,800
Apr 17, 20244,160.004,175.004,105.004,105.003,938.1445,100
Apr 16, 20244,225.004,230.004,160.004,165.003,995.7035,000
Apr 15, 20244,215.004,250.004,205.004,245.004,072.4525,900
Apr 12, 20244,260.004,260.004,225.004,225.004,053.2731,300
Apr 11, 20244,235.004,260.004,200.004,260.004,086.8434,700