UK markets closed

Dexerials Corporation (4980.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
7,400.00+17.00 (+0.23%)
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20247,372.007,450.007,347.007,400.007,400.00291,200
01 Jul 20247,500.007,500.007,320.007,383.007,383.00340,400
28 Jun 20247,439.007,512.007,375.007,453.007,453.00356,900
27 Jun 20247,225.007,375.007,165.007,372.007,372.00353,900
26 Jun 20247,182.007,325.007,142.007,325.007,325.00657,000
25 Jun 20246,980.007,220.006,980.007,190.007,190.00933,400
24 Jun 20247,471.007,520.007,320.007,430.007,430.00566,100
21 Jun 20247,753.007,829.007,566.007,603.007,603.00784,000
20 Jun 20247,458.007,777.007,425.007,777.007,777.00457,800
19 Jun 20247,665.007,785.007,493.007,495.007,495.00390,900
18 Jun 20247,479.007,815.007,457.007,666.007,666.00668,800
17 Jun 20247,440.007,465.007,260.007,332.007,332.00429,500
14 Jun 20247,252.007,590.007,200.007,590.007,590.00517,600
13 Jun 20247,450.007,592.007,138.007,195.007,195.00582,000
12 Jun 20247,100.007,379.007,061.007,364.007,364.00547,700
11 Jun 20247,055.007,233.007,055.007,137.007,137.00509,200
10 Jun 20246,862.006,941.006,836.006,892.006,892.00156,900
07 Jun 20246,752.006,884.006,718.006,781.006,781.00179,200
06 Jun 20246,850.006,895.006,685.006,703.006,703.00215,500
05 Jun 20246,677.006,762.006,579.006,651.006,651.00373,900
04 Jun 20246,860.007,055.006,756.006,805.006,805.00605,300
03 Jun 20246,593.006,797.006,452.006,765.006,765.00399,400
31 May 20246,567.006,622.006,500.006,594.006,594.00309,400
30 May 20246,440.006,662.006,392.006,603.006,603.00291,600
29 May 20246,579.006,778.006,542.006,562.006,562.00316,800
28 May 20246,686.006,782.006,497.006,527.006,527.00335,100
27 May 20246,503.006,691.006,481.006,686.006,686.00269,900
24 May 20246,564.006,607.006,452.006,466.006,466.00264,700
23 May 20246,648.006,666.006,500.006,580.006,580.00271,400
22 May 20246,610.006,610.006,412.006,448.006,448.00287,900
21 May 20246,450.006,687.006,450.006,547.006,547.00296,300
20 May 20246,420.006,526.006,330.006,389.006,389.00343,400
17 May 20246,479.006,585.006,431.006,478.006,478.00384,600
16 May 20246,215.006,488.006,198.006,379.006,379.00641,600
15 May 20245,905.006,090.005,752.005,984.005,984.00527,700
14 May 20246,349.006,350.005,629.005,805.005,805.001,229,100
13 May 20245,948.006,067.005,854.006,049.006,049.00453,200
10 May 20245,901.005,927.005,808.005,898.005,898.00257,900
09 May 20245,874.005,995.005,841.005,916.005,916.00318,300
08 May 20245,788.005,887.005,764.005,874.005,874.00307,800
07 May 20245,781.005,898.005,725.005,876.005,876.00446,900
02 May 20245,824.005,869.005,778.005,778.005,778.00201,700
01 May 20245,915.005,920.005,814.005,824.005,824.00205,100
30 Apr 20245,908.005,975.005,839.005,955.005,955.00293,200
26 Apr 20245,588.005,796.005,570.005,789.005,789.00339,400
25 Apr 20245,670.005,787.005,640.005,640.005,640.00235,100
24 Apr 20245,670.005,827.005,670.005,741.005,741.00344,600
23 Apr 20245,719.005,748.005,418.005,533.005,533.00421,000
22 Apr 20245,625.005,712.005,465.005,619.005,619.00726,300
19 Apr 20245,910.005,946.005,573.005,725.005,725.00587,600
18 Apr 20245,945.006,114.005,852.006,070.006,070.00297,900
17 Apr 20246,050.006,195.006,020.006,076.006,076.00333,300
16 Apr 20246,000.006,070.005,938.005,969.005,969.00246,900
15 Apr 20246,088.006,123.005,983.006,087.006,087.00290,300
12 Apr 20246,135.006,370.006,131.006,188.006,188.00641,800
11 Apr 20246,000.006,044.005,945.005,973.005,973.00331,400
10 Apr 20245,959.006,066.005,957.006,015.006,015.00258,200
09 Apr 20245,999.006,049.005,937.006,012.006,012.00355,500
08 Apr 20246,041.006,074.005,875.005,928.005,928.00711,300
05 Apr 20246,158.006,219.005,978.006,088.006,088.00589,500
04 Apr 20246,414.006,431.006,287.006,334.006,334.00444,000
03 Apr 20246,449.006,497.006,320.006,333.006,333.00476,200
02 Apr 20246,450.006,607.006,430.006,569.006,569.00383,300
01 Apr 20246,755.006,756.006,355.006,383.006,383.00469,600
29 Mar 20246,660.006,701.006,590.006,635.006,635.00209,300
28 Mar 20246,517.006,632.006,450.006,560.006,560.00333,500
28 Mar 202465 Dividend
27 Mar 20246,476.006,688.006,476.006,601.006,536.00511,100
26 Mar 20246,385.006,596.006,385.006,440.006,376.59414,900
25 Mar 20246,355.006,450.006,299.006,359.006,296.38275,900
22 Mar 20246,249.006,430.006,220.006,355.006,292.42562,400
21 Mar 20246,134.006,220.006,079.006,190.006,129.05291,900
19 Mar 20245,920.006,027.005,883.006,015.005,955.77272,500
18 Mar 20245,961.006,119.005,903.006,067.006,007.26302,700
15 Mar 20245,797.005,874.005,764.005,856.005,798.34270,900
14 Mar 20245,952.005,960.005,775.005,815.005,757.74252,300
13 Mar 20246,080.006,110.005,812.005,891.005,832.99521,900
12 Mar 20245,840.006,088.005,816.006,064.006,004.29515,900
11 Mar 20245,735.005,867.005,727.005,849.005,791.40445,200
08 Mar 20245,812.005,966.005,801.005,895.005,836.95534,500
07 Mar 20246,054.006,087.005,891.005,891.005,832.99595,500
06 Mar 20245,966.006,135.005,966.006,092.006,032.01502,300
05 Mar 20246,054.006,144.005,951.006,127.006,066.67434,600
04 Mar 20246,300.006,329.006,140.006,210.006,148.85478,300
01 Mar 20246,045.006,214.006,030.006,201.006,139.94328,700
29 Feb 20246,000.006,063.005,968.006,026.005,966.66287,000
28 Feb 20246,089.006,269.006,032.006,092.006,032.01545,100
27 Feb 20245,942.006,024.005,900.006,019.005,959.73407,300
26 Feb 20246,140.006,146.005,855.005,870.005,812.20662,200
22 Feb 20246,006.006,131.005,950.006,131.006,070.63630,800
21 Feb 20245,780.005,938.005,713.005,906.005,847.84345,100
20 Feb 20245,904.005,931.005,755.005,850.005,792.40655,500
19 Feb 20245,898.006,025.005,849.005,976.005,917.15409,900
16 Feb 20245,774.006,020.005,759.005,930.005,871.61621,500
15 Feb 20245,771.005,783.005,655.005,776.005,719.12338,300
14 Feb 20245,500.005,812.005,490.005,732.005,675.56623,200
13 Feb 20245,439.005,580.005,430.005,564.005,509.21568,700
09 Feb 20245,402.005,417.005,315.005,393.005,339.90434,100
08 Feb 20245,363.005,436.005,252.005,381.005,328.01649,300
07 Feb 20245,246.005,450.005,160.005,364.005,311.181,792,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...