UK markets open in 3 hours 32 minutes

Daicel Corporation (4202.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,552.00+15.50 (+1.01%)
As of 11:35AM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20241,542.501,555.501,537.501,552.001,552.00285,400
02 Jul 20241,554.001,561.001,533.001,536.501,536.50836,000
01 Jul 20241,556.501,573.001,539.001,554.001,554.00808,200
28 Jun 20241,545.001,556.001,536.501,542.501,542.501,082,800
27 Jun 20241,540.001,555.501,529.001,536.501,536.502,715,400
26 Jun 20241,598.501,610.501,569.001,608.501,608.50920,600
25 Jun 20241,596.001,597.501,577.501,588.501,588.50965,400
24 Jun 20241,580.001,614.001,577.001,591.501,591.501,095,600
21 Jun 20241,570.001,589.501,554.501,558.001,558.00879,400
20 Jun 20241,564.501,574.501,548.501,562.501,562.50736,400
19 Jun 20241,571.501,582.501,563.001,567.501,567.50481,000
18 Jun 20241,579.501,593.501,556.501,565.001,565.00897,400
17 Jun 20241,546.001,549.001,526.501,539.501,539.50915,000
14 Jun 20241,484.501,517.001,476.501,515.501,515.50934,700
13 Jun 20241,535.001,535.001,492.501,498.501,498.50773,200
12 Jun 20241,558.001,560.501,532.001,540.501,540.50601,900
11 Jun 20241,585.001,590.501,566.001,567.001,567.00437,500
10 Jun 20241,565.001,593.001,554.501,585.501,585.50539,400
07 Jun 20241,552.001,571.501,540.001,566.001,566.00544,200
06 Jun 20241,571.001,575.501,552.001,557.001,557.00959,500
05 Jun 20241,576.501,583.001,539.001,548.001,548.001,160,700
04 Jun 20241,590.501,611.001,590.001,600.001,600.00622,900
03 Jun 20241,600.001,615.001,594.001,596.001,596.00632,900
31 May 20241,568.501,595.001,559.501,587.501,587.50895,700
30 May 20241,547.001,555.001,522.001,550.001,550.00494,900
29 May 20241,570.001,583.001,555.001,557.501,557.50666,700
28 May 20241,561.001,571.501,557.001,565.001,565.00490,000
27 May 20241,565.501,585.001,555.501,561.501,561.50496,300
24 May 20241,564.501,573.001,547.501,565.501,565.50532,100
23 May 20241,597.001,605.001,577.501,583.501,583.50555,700
22 May 20241,622.501,622.501,592.001,597.001,597.00617,800
21 May 20241,620.001,629.001,610.501,614.001,614.00444,900
20 May 20241,626.501,639.501,609.001,617.001,617.00665,700
17 May 20241,588.501,627.501,586.501,626.501,626.501,037,400
16 May 20241,604.001,617.501,565.001,588.501,588.50659,400
15 May 20241,639.001,640.001,583.501,604.001,604.001,217,900
14 May 20241,590.001,629.501,583.001,628.001,628.001,278,100
13 May 20241,589.501,596.501,534.001,576.001,576.00997,900
10 May 20241,566.001,616.001,538.501,589.001,589.003,044,100
09 May 20241,468.501,595.001,465.001,558.501,558.504,540,300
08 May 20241,482.501,491.001,458.501,468.501,468.501,171,500
07 May 20241,469.001,471.001,456.001,464.001,464.00535,100
02 May 20241,460.001,465.501,447.001,460.001,460.00413,700
01 May 20241,459.501,471.001,452.001,469.501,469.50405,900
30 Apr 20241,450.001,475.501,445.501,471.001,471.00823,500
26 Apr 20241,419.001,448.501,410.501,447.501,447.50585,800
25 Apr 20241,448.001,459.501,424.001,424.001,424.00623,300
24 Apr 20241,430.001,454.001,430.001,454.001,454.00779,800
23 Apr 20241,422.501,442.001,421.001,428.001,428.00590,300
22 Apr 20241,409.501,424.501,398.001,424.501,424.50641,900
19 Apr 20241,407.501,419.501,377.001,390.001,390.00622,200
18 Apr 20241,418.501,427.501,407.501,421.001,421.00470,800
17 Apr 20241,430.501,440.001,398.001,409.001,409.00937,800
16 Apr 20241,452.001,461.001,436.001,438.501,438.50878,600
15 Apr 20241,449.001,471.501,443.001,466.001,466.00507,300
12 Apr 20241,475.001,481.001,460.501,470.001,470.00745,500
11 Apr 20241,454.001,489.001,451.501,477.501,477.501,074,700
10 Apr 20241,455.501,473.001,454.501,466.501,466.50475,600
09 Apr 20241,434.501,462.001,434.001,455.501,455.50494,300
08 Apr 20241,425.001,446.501,419.001,431.501,431.50492,400
05 Apr 20241,408.001,423.001,395.001,421.001,421.00636,100
04 Apr 20241,434.001,450.501,420.001,423.001,423.00966,300
03 Apr 20241,415.501,439.501,403.001,422.001,422.00975,600
02 Apr 20241,430.001,434.001,404.001,415.001,415.001,436,700
01 Apr 20241,514.001,517.501,418.001,431.001,431.001,412,600
29 Mar 20241,492.001,517.501,481.001,511.501,511.50319,300
28 Mar 20241,485.001,528.001,474.001,489.501,489.501,453,100
28 Mar 202425 Dividend
27 Mar 20241,520.001,536.001,505.001,519.501,494.501,236,200
26 Mar 20241,510.001,520.001,494.001,507.001,482.21951,300
25 Mar 20241,515.001,515.001,494.001,494.001,469.42647,400
22 Mar 20241,515.001,529.501,508.001,517.001,492.04963,400
21 Mar 20241,514.001,527.001,505.001,515.001,490.07941,500
19 Mar 20241,474.001,513.001,468.001,501.501,476.801,128,100
18 Mar 20241,477.001,484.001,464.001,467.501,443.36954,600
15 Mar 20241,470.001,480.001,452.001,461.501,437.451,849,900
14 Mar 20241,436.501,479.501,433.001,473.501,449.261,531,100
13 Mar 20241,434.001,443.001,416.001,429.001,405.491,078,700
12 Mar 20241,430.001,431.001,397.501,430.001,406.471,010,800
11 Mar 20241,443.501,452.001,414.001,433.001,409.421,228,300
08 Mar 20241,450.501,483.501,450.001,468.001,443.851,118,100
07 Mar 20241,492.001,506.501,459.501,468.001,443.85713,600
06 Mar 20241,477.001,514.001,475.001,491.001,466.47952,300
05 Mar 20241,478.501,499.001,472.501,493.001,468.44524,400
04 Mar 20241,517.501,528.001,478.501,484.001,459.58903,200
01 Mar 20241,458.001,499.001,452.001,494.501,469.911,357,900
29 Feb 20241,442.501,442.501,411.501,415.001,391.72949,800
28 Feb 20241,452.001,457.501,442.001,443.001,419.26690,700
27 Feb 20241,458.001,467.001,447.501,450.001,426.14737,100
26 Feb 20241,472.001,488.501,462.501,465.001,440.90821,500
22 Feb 20241,459.501,471.001,434.501,438.001,414.34992,500
21 Feb 20241,440.501,461.001,429.501,452.001,428.11915,100
20 Feb 20241,440.001,454.001,439.001,444.501,420.73514,600
19 Feb 20241,439.001,446.001,427.501,438.001,414.34532,900
16 Feb 20241,423.501,452.501,423.501,446.501,422.70861,000
15 Feb 20241,417.001,431.001,406.501,414.001,390.74945,700
14 Feb 20241,410.001,427.501,401.001,403.001,379.92949,800
13 Feb 20241,415.001,436.501,415.001,430.001,406.47837,500
09 Feb 20241,420.001,431.001,406.501,409.501,386.311,064,800
08 Feb 20241,447.001,464.501,428.501,437.001,413.361,960,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...