Tokyo - Delayed Quote JPY

Toyo Drilube Co., Ltd. (4976.T)

3,520.00
+30.00
+(0.86%)
At close: May 30 at 3:07:24 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,520.003,520.003,520.003,520.003,520.00100
May 29, 20253,490.003,490.003,490.003,490.003,490.00-
May 28, 20253,480.003,500.003,480.003,490.003,490.001,900
May 27, 20253,480.003,480.003,480.003,480.003,480.004,600
May 26, 20253,480.003,525.003,480.003,525.003,525.005,000
May 23, 20253,500.003,500.003,480.003,480.003,480.00600
May 22, 20253,500.003,500.003,480.003,490.003,490.00400
May 21, 20253,480.003,485.003,480.003,485.003,485.00300
May 20, 20253,475.003,480.003,475.003,475.003,475.00300
May 19, 20253,460.003,475.003,460.003,460.003,460.00600
May 16, 20253,490.003,490.003,380.003,455.003,455.001,600
May 15, 20253,465.003,490.003,460.003,490.003,490.001,000
May 14, 20253,430.003,465.003,430.003,465.003,465.001,200
May 13, 20253,430.003,460.003,430.003,460.003,460.00500
May 12, 20253,445.003,445.003,445.003,445.003,445.00200
May 9, 20253,460.003,465.003,445.003,445.003,445.00400
May 8, 20253,405.003,465.003,405.003,465.003,465.00400
May 7, 20253,400.003,400.003,395.003,395.003,395.00200
May 2, 20253,470.003,470.003,445.003,470.003,470.00600
May 1, 20253,390.003,470.003,390.003,470.003,470.002,300
Apr 30, 20253,315.003,390.003,315.003,390.003,390.002,100
Apr 28, 20253,325.003,325.003,260.003,315.003,315.00600
Apr 25, 20253,325.003,325.003,325.003,325.003,325.00100
Apr 24, 20253,265.003,320.003,265.003,320.003,320.00500
Apr 23, 20253,260.003,265.003,260.003,265.003,265.00300
Apr 22, 20253,255.003,460.003,230.003,260.003,260.005,200
Apr 21, 20253,260.003,265.003,255.003,255.003,255.00500
Apr 18, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 17, 20253,260.003,260.003,260.003,260.003,260.00100
Apr 16, 20253,300.003,340.003,290.003,290.003,290.00700
Apr 15, 20253,250.003,300.003,250.003,250.003,250.00300
Apr 14, 20253,250.003,300.003,250.003,300.003,300.001,700
Apr 11, 20253,195.003,250.003,190.003,250.003,250.00400
Apr 10, 20253,215.003,240.003,215.003,235.003,235.00600
Apr 9, 20253,145.003,145.003,100.003,145.003,145.00500
Apr 8, 20253,100.003,150.003,055.003,150.003,150.00400
Apr 7, 20253,110.003,120.003,045.003,045.003,045.003,400
Apr 4, 20253,465.003,465.003,020.003,170.003,170.0016,900
Apr 3, 20253,570.003,570.003,510.003,520.003,520.00900
Apr 2, 20253,570.003,640.003,570.003,640.003,640.00300
Apr 1, 20253,670.003,670.003,600.003,640.003,640.001,400
Mar 31, 20253,695.003,695.003,600.003,600.003,600.00400
Mar 28, 20253,745.003,745.003,720.003,720.003,720.004,400
Mar 27, 20253,745.003,745.003,745.003,745.003,745.00200
Mar 26, 20253,720.003,730.003,720.003,730.003,730.009,200
Mar 25, 20253,730.003,730.003,710.003,720.003,720.003,800
Mar 24, 20253,730.003,730.003,705.003,710.003,710.002,400
Mar 21, 20253,700.003,720.003,700.003,720.003,720.00500
Mar 19, 20253,665.003,720.003,665.003,700.003,700.001,200
Mar 18, 20253,680.003,700.003,680.003,700.003,700.00400
Mar 17, 20253,630.003,660.003,605.003,660.003,660.001,700
Mar 14, 20253,530.003,620.003,530.003,620.003,620.002,500
Mar 13, 20253,665.003,665.003,525.003,590.003,590.001,000
Mar 12, 20253,640.003,670.003,630.003,665.003,665.002,100
Mar 11, 20253,680.003,680.003,660.003,665.003,665.00900
Mar 10, 20253,680.003,680.003,680.003,680.003,680.00100
Mar 7, 20253,690.003,690.003,660.003,660.003,660.002,900
Mar 6, 20253,665.003,680.003,650.003,680.003,680.001,300
Mar 5, 20253,705.003,705.003,655.003,665.003,665.00400
Mar 4, 20253,705.003,735.003,705.003,735.003,735.00500
Mar 3, 20253,690.003,725.003,690.003,705.003,705.001,000
Feb 28, 20253,625.003,650.003,625.003,645.003,645.001,400
Feb 27, 20253,660.003,660.003,655.003,655.003,655.003,000
Feb 26, 20253,685.003,685.003,650.003,660.003,660.00500
Feb 25, 20253,625.003,685.003,625.003,685.003,685.003,400
Feb 21, 20253,600.003,630.003,560.003,630.003,630.002,700
Feb 20, 20253,640.003,650.003,610.003,635.003,635.001,000
Feb 19, 20253,640.003,640.003,610.003,610.003,610.00500
Feb 18, 20253,585.003,590.003,580.003,590.003,590.00500
Feb 17, 20253,505.003,600.003,500.003,585.003,585.002,100
Feb 14, 20253,530.003,540.003,505.003,540.003,540.001,200
Feb 13, 20253,505.003,515.003,500.003,505.003,505.00600
Feb 12, 20253,500.003,510.003,500.003,500.003,500.001,700
Feb 10, 20253,480.003,480.003,470.003,480.003,480.003,600
Feb 7, 20253,500.003,505.003,480.003,480.003,480.00500
Feb 6, 20253,465.003,570.003,460.003,510.003,510.002,400
Feb 5, 20253,460.003,470.003,460.003,465.003,465.00600
Feb 4, 20253,355.003,510.003,355.003,470.003,470.004,000
Feb 3, 20253,345.003,360.003,345.003,350.003,350.002,300
Jan 31, 20253,240.003,350.003,240.003,350.003,350.003,000
Jan 30, 20253,145.003,255.003,145.003,195.003,195.002,900
Jan 29, 20253,080.003,140.003,065.003,120.003,120.002,600
Jan 28, 20253,015.003,100.003,015.003,100.003,100.006,500
Jan 27, 20253,030.003,045.003,015.003,015.003,015.00800
Jan 24, 20253,020.003,045.003,020.003,025.003,025.001,700
Jan 23, 20253,025.003,025.003,010.003,025.003,025.001,100
Jan 22, 20253,035.003,035.003,010.003,015.003,015.002,600
Jan 21, 20252,990.003,010.002,990.003,010.003,010.001,600
Jan 20, 20252,978.002,986.002,968.002,968.002,968.002,500
Jan 17, 20252,985.002,986.002,984.002,986.002,986.001,100
Jan 16, 20252,960.002,969.002,960.002,960.002,960.00300
Jan 15, 20252,947.002,947.002,947.002,947.002,947.00100
Jan 14, 20252,966.002,966.002,946.002,946.002,946.00700
Jan 10, 20252,955.002,955.002,945.002,945.002,945.001,200
Jan 9, 20252,960.002,960.002,945.002,945.002,945.00700
Jan 8, 20252,948.002,960.002,948.002,960.002,960.00200
Jan 7, 20252,941.002,960.002,939.002,948.002,948.001,700
Jan 6, 20252,962.002,962.002,933.002,933.002,933.001,400
Dec 30, 20242,950.002,999.002,920.002,960.002,960.00800
Dec 27, 2024 36 Dividend
Dec 27, 20242,860.002,900.002,860.002,900.002,900.002,200
Dec 26, 20242,903.002,903.002,876.002,878.002,842.001,300
Dec 25, 20242,890.002,891.002,840.002,840.002,804.485,700
Dec 24, 20242,890.002,890.002,855.002,890.002,853.851,100
Dec 23, 20242,889.002,897.002,889.002,897.002,860.76200
Dec 20, 20242,895.002,895.002,870.002,870.002,834.10400
Dec 19, 20242,862.002,903.002,860.002,870.002,834.101,200
Dec 18, 20242,903.002,903.002,869.002,869.002,833.11700
Dec 17, 20242,889.002,903.002,862.002,903.002,866.693,300
Dec 16, 20242,903.002,906.002,860.002,895.002,858.79800
Dec 13, 20242,864.002,865.002,840.002,865.002,829.16300
Dec 12, 20242,864.002,864.002,864.002,864.002,828.18-
Dec 11, 20242,864.002,864.002,814.002,864.002,828.181,200
Dec 10, 20242,823.002,864.002,823.002,864.002,828.181,800
Dec 9, 20242,791.002,820.002,791.002,820.002,784.73700
Dec 6, 20242,794.002,820.002,790.002,820.002,784.733,500
Dec 5, 20242,815.002,859.002,815.002,821.002,785.71700
Dec 4, 20242,858.002,858.002,814.002,814.002,778.80800
Dec 3, 20242,860.002,860.002,860.002,860.002,824.23200
Dec 2, 20242,884.002,884.002,790.002,825.002,789.665,500
Nov 29, 20242,857.002,878.002,857.002,878.002,842.00300
Nov 28, 20242,816.002,835.002,790.002,835.002,799.543,700
Nov 27, 20242,852.002,895.002,798.002,853.002,817.315,000
Nov 26, 20242,873.002,873.002,873.002,873.002,837.06100
Nov 25, 20242,901.002,918.002,901.002,910.002,873.602,600
Nov 22, 20242,862.002,897.002,861.002,897.002,860.761,700
Nov 21, 20242,900.002,900.002,900.002,900.002,863.72100
Nov 20, 20242,890.002,890.002,890.002,890.002,853.85200
Nov 19, 20242,876.002,901.002,876.002,900.002,863.72500
Nov 18, 20242,871.002,920.002,870.002,875.002,839.04500
Nov 15, 20242,875.002,940.002,820.002,870.002,834.102,000
Nov 14, 20242,812.002,825.002,806.002,825.002,789.661,600
Nov 13, 20242,809.002,809.002,805.002,806.002,770.90400
Nov 12, 20242,789.002,810.002,789.002,805.002,769.913,500
Nov 11, 20242,794.002,794.002,793.002,793.002,758.06200
Nov 8, 20242,815.002,830.002,804.002,804.002,768.931,400
Nov 7, 20242,800.002,826.002,800.002,812.002,776.832,500
Nov 6, 20242,846.002,850.002,845.002,850.002,814.351,100
Nov 5, 20242,849.002,849.002,848.002,848.002,812.38200
Nov 1, 20242,873.002,873.002,851.002,851.002,815.34300
Oct 31, 20242,900.002,900.002,825.002,888.002,851.881,900
Oct 30, 20242,935.002,935.002,935.002,935.002,898.29100
Oct 29, 20242,915.002,960.002,898.002,960.002,922.971,900
Oct 28, 20242,859.002,925.002,859.002,915.002,878.543,500
Oct 25, 20242,855.002,855.002,855.002,855.002,819.29200
Oct 24, 20242,856.002,856.002,844.002,844.002,808.43300
Oct 23, 20242,867.002,867.002,860.002,866.002,830.15700
Oct 22, 20242,940.002,940.002,866.002,867.002,831.143,300
Oct 21, 20242,990.002,990.002,990.002,990.002,952.60-
Oct 18, 20242,998.002,998.002,990.002,990.002,952.60300
Oct 17, 20243,015.003,015.003,015.003,015.002,977.29100
Oct 16, 20243,040.003,040.003,040.003,040.003,001.97-
Oct 15, 20243,040.003,040.003,040.003,040.003,001.97100
Oct 11, 20243,010.003,010.002,994.002,994.002,956.55400
Oct 10, 20243,010.003,010.003,010.003,010.002,972.35-
Oct 9, 20243,010.003,010.003,010.003,010.002,972.35-
Oct 8, 20243,030.003,030.003,010.003,010.002,972.35400
Oct 7, 20243,040.003,040.003,025.003,025.002,987.16300
Oct 4, 20243,070.003,090.003,040.003,040.003,001.97900
Oct 3, 20243,010.003,065.003,010.003,065.003,026.661,000
Oct 2, 20242,900.003,000.002,900.002,967.002,929.891,400
Oct 1, 20242,930.002,930.002,900.002,900.002,863.72500
Sep 30, 20242,915.003,000.002,880.002,880.002,843.971,000
Sep 27, 20242,901.002,975.002,900.002,950.002,913.101,300
Sep 26, 20242,881.002,938.002,881.002,938.002,901.25900
Sep 25, 20242,900.002,900.002,867.002,867.002,831.14400
Sep 24, 20242,910.002,910.002,855.002,865.002,829.164,700
Sep 20, 20242,841.002,960.002,840.002,910.002,873.602,700
Sep 19, 20242,830.002,840.002,830.002,840.002,804.48300
Sep 18, 20242,842.002,842.002,800.002,810.002,774.853,400
Sep 17, 20242,875.002,876.002,841.002,841.002,805.461,200
Sep 13, 20242,848.002,851.002,847.002,847.002,811.39700
Sep 12, 20242,867.002,873.002,840.002,848.002,812.38600
Sep 11, 20242,891.002,891.002,852.002,852.002,816.33700
Sep 10, 20242,930.002,930.002,879.002,890.002,853.85900
Sep 9, 20242,870.002,949.002,870.002,949.002,912.111,200
Sep 6, 20242,949.002,960.002,944.002,960.002,922.97600
Sep 5, 20242,900.002,905.002,892.002,905.002,868.66400
Sep 4, 20242,907.002,910.002,900.002,900.002,863.72400
Sep 3, 20242,898.002,957.002,898.002,957.002,920.01300
Sep 2, 20242,935.002,949.002,894.002,894.002,857.802,400
Aug 30, 20242,949.002,949.002,934.002,934.002,897.30600
Aug 29, 20242,926.002,926.002,926.002,926.002,889.40300
Aug 28, 20242,967.002,967.002,926.002,926.002,889.403,700
Aug 27, 20242,965.002,965.002,960.002,960.002,922.97200
Aug 26, 20242,987.002,987.002,930.002,930.002,893.351,800
Aug 23, 20242,990.003,025.002,982.002,982.002,944.70500
Aug 22, 20243,040.003,040.003,010.003,030.002,992.101,600
Aug 21, 20243,100.003,100.003,100.003,100.003,061.22100
Aug 20, 20243,150.003,150.003,075.003,075.003,036.54500
Aug 19, 20243,165.003,165.003,165.003,165.003,125.41-
Aug 16, 20243,010.003,170.003,000.003,165.003,125.418,000
Aug 15, 20242,980.002,994.002,925.002,994.002,956.554,300
Aug 14, 20242,995.002,995.002,970.002,995.002,957.54400
Aug 13, 20242,991.003,010.002,990.002,995.002,957.54900
Aug 9, 20242,976.002,976.002,976.002,976.002,938.77-
Aug 8, 20242,878.002,976.002,878.002,976.002,938.77400
Aug 7, 20242,935.002,936.002,836.002,900.002,863.721,100
Aug 6, 20242,817.002,999.002,817.002,999.002,961.491,100
Aug 5, 20242,863.002,961.002,817.002,817.002,781.762,900
Aug 2, 20243,250.003,250.003,100.003,100.003,061.223,400
Aug 1, 20243,385.003,385.003,300.003,300.003,258.72900
Jul 31, 20243,335.003,335.003,335.003,335.003,293.28-
Jul 30, 20243,335.003,335.003,335.003,335.003,293.28-
Jul 29, 20243,315.003,335.003,315.003,335.003,293.28400
Jul 26, 20243,270.003,335.003,270.003,295.003,253.78500
Jul 25, 20243,320.003,340.003,250.003,250.003,209.352,200
Jul 24, 20243,315.003,340.003,315.003,340.003,298.221,700
Jul 23, 20243,385.003,385.003,385.003,385.003,342.66400
Jul 22, 20243,395.003,395.003,395.003,395.003,352.53100
Jul 19, 20243,410.003,445.003,405.003,405.003,362.41800
Jul 18, 20243,440.003,440.003,440.003,440.003,396.971,000
Jul 17, 20243,450.003,450.003,440.003,440.003,396.97400
Jul 16, 20243,450.003,450.003,395.003,450.003,406.84700
Jul 12, 20243,510.003,510.003,450.003,450.003,406.84900
Jul 11, 20243,470.003,480.003,410.003,480.003,436.47900
Jul 10, 20243,395.003,455.003,395.003,455.003,411.78600
Jul 9, 20243,380.003,465.003,350.003,465.003,421.662,400
Jul 8, 20243,395.003,395.003,395.003,395.003,352.53100
Jul 5, 20243,350.003,400.003,350.003,400.003,357.47400
Jul 4, 20243,320.003,405.003,320.003,350.003,308.101,000
Jul 3, 20243,320.003,320.003,270.003,280.003,238.97800
Jul 2, 20243,315.003,340.003,290.003,335.003,293.281,500
Jul 1, 20243,400.003,400.003,285.003,285.003,243.91600
Jun 28, 20243,415.003,415.003,345.003,345.003,303.16300
Jun 27, 2024 30 Dividend
Jun 27, 20243,420.003,420.003,355.003,420.003,377.22500
Jun 26, 20243,505.003,505.003,400.003,445.003,372.281,400
Jun 25, 20243,500.003,500.003,465.003,485.003,411.44400
Jun 24, 20243,490.003,490.003,490.003,490.003,416.33100
Jun 21, 20243,500.003,500.003,500.003,500.003,426.12-
Jun 20, 20243,495.003,520.003,330.003,500.003,426.126,000
Jun 19, 20243,400.003,505.003,385.003,500.003,426.122,000
Jun 18, 20243,360.003,360.003,345.003,345.003,274.39600
Jun 17, 20243,315.003,345.003,315.003,345.003,274.39400
Jun 14, 20243,360.003,360.003,350.003,350.003,279.29300
Jun 13, 20243,365.003,365.003,365.003,365.003,293.97100
Jun 12, 20243,400.003,400.003,400.003,400.003,328.23200
Jun 11, 20243,320.003,390.003,320.003,390.003,318.44800
Jun 10, 20243,355.003,355.003,305.003,305.003,235.24400
Jun 7, 20243,345.003,350.003,345.003,350.003,279.292,600
Jun 6, 20243,370.003,380.003,365.003,380.003,308.65500
Jun 5, 20243,475.003,475.003,440.003,440.003,367.39700
Jun 4, 20243,365.003,405.003,365.003,405.003,333.13300
Jun 3, 20243,355.003,365.003,355.003,365.003,293.97700
May 31, 20243,410.003,475.003,350.003,350.003,279.29700
May 30, 20243,340.003,480.003,340.003,415.003,342.921,100

Related Tickers

4624.T Isamu Paint Co., Ltd.
3,345.00
-2.05%
 
4229.T Gun Ei Chemical Industry Co., Ltd.
2,946.00
+0.55%
 
4629.T Daishin Chemical Co.,Ltd.
1,510.00
-0.72%
 
4613.T Kansai Paint Co., Ltd.
2,055.50
+0.37%
 
4231.T Tigers Polymer Corporation
808.00
+1.25%