Tokyo - Delayed Quote JPY

Sankyo Kasei Corporation (8138.T)

Compare
3,425.00
+25.00
+(0.74%)
At close: 3:08:24 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 18, 20253,375.003,430.003,375.003,425.003,425.002,400
Mar 17, 20253,400.003,400.003,370.003,400.003,400.00500
Mar 14, 20253,380.003,400.003,375.003,400.003,400.001,700
Mar 13, 20253,345.003,370.003,345.003,370.003,370.00800
Mar 12, 20253,310.003,375.003,310.003,345.003,345.002,500
Mar 11, 20253,330.003,335.003,300.003,300.003,300.001,000
Mar 10, 20253,360.003,360.003,330.003,330.003,330.00600
Mar 7, 20253,335.003,380.003,335.003,380.003,380.001,000
Mar 6, 20253,375.003,390.003,375.003,390.003,390.00400
Mar 5, 20253,325.003,400.003,325.003,375.003,375.001,600
Mar 4, 20253,325.003,325.003,325.003,325.003,325.00100
Mar 3, 20253,355.003,380.003,305.003,340.003,340.001,300
Feb 28, 20253,355.003,355.003,295.003,295.003,295.00600
Feb 27, 20253,355.003,355.003,320.003,355.003,355.001,200
Feb 26, 20253,280.003,380.003,250.003,355.003,355.003,300
Feb 25, 20253,245.003,290.003,245.003,280.003,280.001,800
Feb 21, 20253,280.003,315.003,250.003,275.003,275.003,700
Feb 20, 20253,340.003,340.003,290.003,290.003,290.002,100
Feb 19, 20253,350.003,360.003,330.003,360.003,360.001,600
Feb 18, 20253,375.003,380.003,330.003,330.003,330.002,800
Feb 17, 20253,485.003,485.003,345.003,395.003,395.003,200
Feb 14, 20253,510.003,510.003,320.003,485.003,485.007,500
Feb 13, 20253,495.003,585.003,495.003,525.003,525.001,400
Feb 12, 20253,755.003,760.003,560.003,595.003,595.002,000
Feb 10, 20253,890.003,890.003,750.003,770.003,770.001,300
Feb 7, 20253,980.003,980.003,910.003,910.003,910.001,800
Feb 6, 20254,075.004,075.003,900.003,980.003,980.0013,200
Feb 5, 20254,195.004,450.004,145.004,355.004,355.006,800
Feb 4, 20254,150.004,195.004,150.004,195.004,195.00200
Feb 3, 20254,065.004,195.004,065.004,190.004,190.001,000
Jan 31, 20254,250.004,250.004,110.004,135.004,135.001,200
Jan 30, 20254,205.004,205.004,205.004,205.004,205.00-
Jan 29, 20254,205.004,205.004,205.004,205.004,205.00-
Jan 28, 20254,200.004,205.004,140.004,205.004,205.00500
Jan 27, 20254,205.004,205.004,205.004,205.004,205.00200
Jan 24, 20254,200.004,205.004,155.004,205.004,205.00600
Jan 23, 20254,050.004,190.004,050.004,190.004,190.00500
Jan 22, 20254,105.004,105.004,035.004,095.004,095.00800
Jan 21, 20254,080.004,080.003,855.004,060.004,060.003,600
Jan 20, 20254,200.004,245.004,125.004,135.004,135.005,700
Jan 17, 20254,230.004,250.004,230.004,230.004,230.00400
Jan 16, 20254,235.004,235.004,235.004,235.004,235.00200
Jan 15, 20254,200.004,320.004,190.004,255.004,255.001,000
Jan 14, 20254,255.004,255.004,255.004,255.004,255.00200
Jan 10, 20254,305.004,305.004,305.004,305.004,305.00100
Jan 9, 20254,355.004,370.004,355.004,370.004,370.00400
Jan 8, 20254,330.004,355.004,325.004,355.004,355.00400
Jan 7, 20254,330.004,380.004,320.004,355.004,355.00800
Jan 6, 20254,300.004,325.004,300.004,320.004,320.001,100
Dec 30, 20244,300.004,300.004,240.004,295.004,295.002,100
Dec 27, 20244,305.004,310.004,290.004,290.004,290.00800
Dec 26, 20244,330.004,395.004,285.004,305.004,305.002,400
Dec 25, 20244,420.004,440.004,270.004,330.004,330.0013,500
Dec 24, 20244,975.004,975.004,480.004,550.004,550.0048,100
Dec 23, 20244,205.004,205.004,205.004,205.004,205.00200
Dec 20, 20244,275.004,275.004,275.004,275.004,275.00100
Dec 19, 20244,315.004,400.004,315.004,330.004,330.00700
Dec 18, 20244,255.004,255.004,180.004,245.004,245.00400
Dec 17, 20244,325.004,325.004,325.004,325.004,325.00-
Dec 16, 20244,325.004,325.004,325.004,325.004,325.00-
Dec 13, 20244,225.004,325.004,225.004,325.004,325.00400
Dec 12, 20244,380.004,380.004,295.004,295.004,295.00500
Dec 11, 20244,345.004,345.004,345.004,345.004,345.00400
Dec 10, 20244,345.004,345.004,345.004,345.004,345.00-
Dec 9, 20244,390.004,390.004,345.004,345.004,345.00300
Dec 6, 20244,315.004,315.004,250.004,250.004,250.00300
Dec 5, 20244,310.004,385.004,310.004,385.004,385.00700
Dec 4, 20244,340.004,340.004,270.004,285.004,285.00500
Dec 3, 20244,270.004,270.004,270.004,270.004,270.00-
Dec 2, 20244,300.004,300.004,270.004,270.004,270.00300
Nov 29, 20244,400.004,440.004,400.004,440.004,440.00200
Nov 28, 20244,395.004,400.004,370.004,400.004,400.00900
Nov 27, 20244,365.004,370.004,365.004,370.004,370.00400
Nov 26, 20244,370.004,370.004,370.004,370.004,370.00-
Nov 25, 20244,260.004,370.004,260.004,370.004,370.001,100
Nov 22, 20244,260.004,260.004,260.004,260.004,260.00-
Nov 21, 20244,100.004,260.004,100.004,260.004,260.00500
Nov 20, 20244,100.004,100.004,100.004,100.004,100.00-
Nov 19, 20244,200.004,200.004,100.004,100.004,100.00800
Nov 18, 20244,200.004,200.004,200.004,200.004,200.00100
Nov 15, 20244,060.004,200.004,060.004,200.004,200.00500
Nov 14, 20243,955.004,200.003,955.004,200.004,200.002,300
Nov 13, 20243,995.003,995.003,995.003,995.003,995.00-
Nov 12, 20243,995.003,995.003,995.003,995.003,995.00-
Nov 11, 20243,995.004,065.003,990.003,995.003,995.0012,900
Nov 8, 20244,000.004,000.004,000.004,000.004,000.00-
Nov 7, 20243,965.004,000.003,920.004,000.004,000.00600
Nov 6, 20244,000.004,105.003,880.004,105.004,105.002,800
Nov 5, 20243,900.004,020.003,900.004,020.004,020.00400
Nov 1, 20244,030.004,085.003,875.003,885.003,885.002,400
Oct 31, 20244,000.004,030.003,995.004,030.004,030.001,200
Oct 30, 20244,000.004,000.004,000.004,000.004,000.00100
Oct 29, 20244,030.004,030.004,030.004,030.004,030.00-
Oct 28, 20243,915.004,100.003,915.004,030.004,030.00600
Oct 25, 20243,900.003,900.003,900.003,900.003,900.00-
Oct 24, 20244,040.004,040.003,900.003,900.003,900.00600
Oct 23, 20244,040.004,040.004,040.004,040.004,040.00-
Oct 22, 20244,030.004,040.004,030.004,040.004,040.00500
Oct 21, 20244,045.004,045.004,040.004,040.004,040.00500
Oct 18, 20243,990.004,060.003,990.004,060.004,060.00900
Oct 17, 20243,990.003,990.003,990.003,990.003,990.00100
Oct 16, 20244,060.004,060.004,060.004,060.004,060.00-
Oct 15, 20243,990.004,060.003,990.004,060.004,060.00300
Oct 11, 20244,055.004,060.004,055.004,060.004,060.00400
Oct 10, 20244,060.004,060.004,060.004,060.004,060.00100
Oct 9, 20244,060.004,065.004,060.004,065.004,065.00200
Oct 8, 20244,100.004,100.004,030.004,060.004,060.00600
Oct 7, 20244,090.004,090.004,090.004,090.004,090.00-
Oct 4, 20243,975.004,090.003,975.004,090.004,090.00300
Oct 3, 20244,350.004,350.004,020.004,045.004,045.00600
Oct 2, 20244,140.004,140.004,140.004,140.004,140.00-
Oct 1, 20244,345.004,345.004,140.004,140.004,140.00400
Sep 30, 20243,985.004,440.003,985.004,275.004,275.003,000
Sep 27, 2024 45.00 Dividend
Sep 27, 20243,960.004,000.003,960.004,000.004,000.002,400
Sep 26, 20243,735.003,800.003,735.003,800.003,755.00200
Sep 25, 20243,790.003,805.003,790.003,805.003,759.94300
Sep 24, 20243,850.004,040.003,850.003,860.003,814.293,200
Sep 20, 20243,885.003,885.003,815.003,815.003,769.82500
Sep 19, 20243,695.003,885.003,690.003,850.003,804.411,100
Sep 18, 20243,625.003,625.003,625.003,625.003,582.07-
Sep 17, 20243,625.003,625.003,625.003,625.003,582.07-
Sep 13, 20243,625.003,625.003,625.003,625.003,582.07100
Sep 12, 20243,700.003,700.003,630.003,630.003,587.01700
Sep 11, 20243,680.003,700.003,660.003,690.003,646.30800
Sep 10, 20243,630.003,685.003,630.003,680.003,636.42700
Sep 9, 20243,725.003,725.003,720.003,725.003,680.89500
Sep 6, 20243,710.003,755.003,640.003,755.003,710.531,600
Sep 5, 20243,635.003,635.003,635.003,635.003,591.95-
Sep 4, 20243,635.003,635.003,635.003,635.003,591.95-
Sep 3, 20243,525.003,655.003,525.003,635.003,591.951,000
Sep 2, 20243,540.003,595.003,455.003,595.003,552.431,800
Aug 30, 20243,515.003,545.003,515.003,515.003,473.38800
Aug 29, 20243,500.003,500.003,500.003,500.003,458.55-
Aug 28, 20243,470.003,560.003,470.003,500.003,458.551,000
Aug 27, 20243,500.003,540.003,435.003,540.003,498.081,100
Aug 26, 20243,500.003,550.003,500.003,550.003,507.96200
Aug 23, 20243,500.003,570.003,500.003,560.003,517.841,300
Aug 22, 20243,500.003,500.003,500.003,500.003,458.55-
Aug 21, 20243,440.003,500.003,440.003,500.003,458.55500
Aug 20, 20243,400.003,570.003,360.003,510.003,468.43600
Aug 19, 20243,400.003,495.003,400.003,495.003,453.61200
Aug 16, 20243,400.003,400.003,400.003,400.003,359.74100
Aug 15, 20243,400.003,400.003,400.003,400.003,359.74200
Aug 14, 20243,400.003,400.003,400.003,400.003,359.74200
Aug 13, 20243,400.003,400.003,400.003,400.003,359.74100
Aug 9, 20243,350.003,435.003,350.003,435.003,394.32600
Aug 8, 20243,320.003,320.003,320.003,320.003,280.68200
Aug 7, 20243,275.003,275.003,275.003,275.003,236.22300
Aug 6, 20243,200.003,300.003,200.003,240.003,201.631,300
Aug 5, 20243,565.003,565.003,300.003,300.003,260.925,300
Aug 2, 20243,710.003,710.003,710.003,710.003,666.07-
Aug 1, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 31, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 30, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 29, 20243,710.003,710.003,710.003,710.003,666.07200
Jul 26, 20243,690.003,690.003,690.003,690.003,646.30-
Jul 25, 20243,690.003,690.003,690.003,690.003,646.30100
Jul 24, 20243,690.003,690.003,690.003,690.003,646.30100
Jul 23, 20243,640.003,685.003,615.003,685.003,641.36300
Jul 22, 20243,720.003,720.003,625.003,625.003,582.07300
Jul 19, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 18, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 17, 20243,710.003,710.003,710.003,710.003,666.07-
Jul 16, 20243,640.003,770.003,580.003,710.003,666.071,500
Jul 12, 20243,670.003,670.003,670.003,670.003,626.54-
Jul 11, 20243,700.003,700.003,645.003,670.003,626.54600
Jul 10, 20243,500.003,700.003,430.003,700.003,656.181,600
Jul 9, 20243,430.003,500.003,360.003,475.003,433.852,100
Jul 8, 20243,350.003,395.003,250.003,395.003,354.804,500
Jul 5, 20243,235.003,280.003,235.003,280.003,241.16200
Jul 4, 20243,240.003,240.003,240.003,240.003,201.63-
Jul 3, 20243,240.003,240.003,240.003,240.003,201.63-
Jul 2, 20243,230.003,240.003,230.003,240.003,201.631,700
Jul 1, 20243,230.003,230.003,230.003,230.003,191.75100
Jun 28, 20243,195.003,245.003,195.003,245.003,206.571,400
Jun 27, 20243,255.003,260.003,200.003,205.003,167.051,400
Jun 26, 20243,270.003,270.003,250.003,250.003,211.51700
Jun 25, 20243,250.003,250.003,250.003,250.003,211.51100
Jun 24, 20243,185.003,240.003,185.003,235.003,196.691,200
Jun 21, 20243,220.003,225.003,220.003,225.003,186.81200
Jun 20, 20243,220.003,220.003,220.003,220.003,181.87200
Jun 19, 20243,205.003,265.003,205.003,210.003,171.99800
Jun 18, 20243,205.003,215.003,165.003,205.003,167.053,200
Jun 17, 20243,205.003,205.003,205.003,205.003,167.05-
Jun 14, 20243,205.003,205.003,205.003,205.003,167.05-
Jun 13, 20243,205.003,205.003,205.003,205.003,167.05100
Jun 12, 20243,270.003,270.003,205.003,205.003,167.05200
Jun 11, 20243,200.003,200.003,200.003,200.003,162.11-
Jun 10, 20243,200.003,200.003,200.003,200.003,162.11200
Jun 7, 20243,200.003,200.003,200.003,200.003,162.11-
Jun 6, 20243,200.003,200.003,200.003,200.003,162.11-
Jun 5, 20243,200.003,200.003,200.003,200.003,162.11-
Jun 4, 20243,195.003,200.003,195.003,200.003,162.11200
Jun 3, 20243,190.003,190.003,190.003,190.003,152.22-
May 31, 20243,205.003,205.003,185.003,190.003,152.22500
May 30, 20243,205.003,205.003,205.003,205.003,167.05-
May 29, 20243,205.003,205.003,205.003,205.003,167.05-
May 28, 20243,285.003,285.003,195.003,205.003,167.05800
May 27, 20243,215.003,215.003,215.003,215.003,176.93200
May 24, 20243,180.003,200.003,180.003,190.003,152.22500
May 23, 20243,180.003,180.003,180.003,180.003,142.34-
May 22, 20243,185.003,185.003,180.003,180.003,142.34200
May 21, 20243,180.003,205.003,175.003,195.003,157.162,200
May 20, 20243,195.003,195.003,195.003,195.003,157.16-
May 17, 20243,180.003,195.003,180.003,195.003,157.16500
May 16, 20243,230.003,230.003,230.003,230.003,191.75-
May 15, 20243,230.003,230.003,230.003,230.003,191.75100
May 14, 20243,185.003,185.003,185.003,185.003,147.28100
May 13, 20243,230.003,275.003,180.003,180.003,142.341,000
May 10, 20243,270.003,300.003,175.003,175.003,137.402,500
May 9, 20243,205.003,215.003,200.003,200.003,162.11400
May 8, 20243,200.003,215.003,195.003,205.003,167.052,000
May 7, 20243,225.003,225.003,170.003,170.003,132.46500
May 2, 20243,205.003,205.003,205.003,205.003,167.05-
May 1, 20243,205.003,205.003,205.003,205.003,167.05-
Apr 30, 20243,205.003,210.003,205.003,205.003,167.052,000
Apr 26, 20243,200.003,225.003,190.003,190.003,152.22400
Apr 25, 20243,200.003,205.003,180.003,180.003,142.34700
Apr 24, 20243,200.003,200.003,200.003,200.003,162.11-
Apr 23, 20243,220.003,220.003,200.003,200.003,162.11400
Apr 22, 20243,250.003,250.003,250.003,250.003,211.51-
Apr 19, 20243,250.003,250.003,250.003,250.003,211.51-
Apr 18, 20243,250.003,250.003,250.003,250.003,211.51-
Apr 17, 20243,250.003,250.003,250.003,250.003,211.51-
Apr 16, 20243,250.003,250.003,180.003,250.003,211.51800
Apr 15, 20243,185.003,185.003,185.003,185.003,147.28-
Apr 12, 20243,185.003,185.003,185.003,185.003,147.28-
Apr 11, 20243,185.003,185.003,185.003,185.003,147.28-
Apr 10, 20243,185.003,185.003,185.003,185.003,147.28100
Apr 9, 20243,235.003,235.003,235.003,235.003,196.69100
Apr 8, 20243,245.003,245.003,245.003,245.003,206.57-
Apr 5, 20243,245.003,245.003,245.003,245.003,206.57200
Apr 4, 20243,245.003,245.003,245.003,245.003,206.57-
Apr 3, 20243,245.003,245.003,245.003,245.003,206.57-
Apr 2, 20243,245.003,245.003,245.003,245.003,206.57-
Apr 1, 20243,245.003,245.003,245.003,245.003,206.57-
Mar 29, 20243,245.003,245.003,245.003,245.003,206.57-
Mar 28, 2024 45.00 Dividend
Mar 28, 20243,220.003,245.003,220.003,245.003,206.57200
Mar 27, 20243,220.003,230.003,185.003,195.003,112.701,000
Mar 26, 20243,220.003,220.003,190.003,190.003,107.83500
Mar 25, 20243,210.003,215.003,185.003,185.003,102.95400
Mar 22, 20243,210.003,210.003,210.003,210.003,127.31100
Mar 21, 20243,210.003,210.003,210.003,210.003,127.31100
Mar 19, 20243,170.003,170.003,170.003,170.003,088.34-
Mar 18, 20243,170.003,170.003,170.003,170.003,088.34100