Tokyo - Delayed Quote
JPY
Tigers Polymer Corporation (4231.T)
944.00
+16.00
(+1.72%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
937.00
954.00
937.00
944.00
944.00
10,900
Nov 6, 2026
938.00
938.00
922.00
928.00
928.00
37,800
Nov 5, 2026
954.00
972.00
948.00
964.00
964.00
13,600
Nov 4, 2026
958.00
958.00
933.00
940.00
940.00
35,300
Nov 2, 2026
969.00
969.00
951.00
958.00
958.00
22,900
Oct 30, 2026
969.00
973.00
959.00
964.00
964.00
10,200
Oct 29, 2026
973.00
973.00
967.00
972.00
972.00
12,700
Oct 28, 2026
967.00
976.00
967.00
970.00
970.00
5,200
Oct 27, 2026
974.00
974.00
965.00
967.00
967.00
5,700
Oct 26, 2026
956.00
972.00
956.00
971.00
971.00
6,400
Oct 23, 2026
989.00
989.00
951.00
961.00
961.00
32,400
Oct 22, 2026
998.00
1,002.00
988.00
989.00
989.00
18,900
Oct 21, 2026
995.00
998.00
993.00
998.00
998.00
5,100
Oct 20, 2026
1,000.00
1,000.00
990.00
993.00
993.00
14,400
Oct 19, 2026
997.00
999.00
993.00
998.00
998.00
6,700
Oct 16, 2026
1,000.00
1,009.00
995.00
998.00
998.00
17,400
Oct 15, 2026
1,007.00
1,007.00
990.00
993.00
993.00
13,000
Oct 14, 2026
1,010.00
1,016.00
1,008.00
1,010.00
1,010.00
5,400
Oct 13, 2026
1,003.00
1,012.00
999.00
1,010.00
1,010.00
9,600
Oct 9, 2026
991.00
1,015.00
991.00
1,005.00
1,005.00
11,600
Oct 8, 2026
999.00
1,006.00
993.00
993.00
993.00
12,400
Oct 7, 2026
1,003.00
1,003.00
992.00
998.00
998.00
10,800
Oct 6, 2026
998.00
1,012.00
993.00
1,000.00
1,000.00
17,800
Oct 5, 2026
1,012.00
1,012.00
975.00
993.00
993.00
15,900
Oct 2, 2026
1,020.00
1,020.00
992.00
1,005.00
1,005.00
17,400
Oct 1, 2026
1,017.00
1,029.00
1,009.00
1,012.00
1,012.00
18,800
Sep 30, 2026
1,018.00
1,028.00
1,018.00
1,021.00
1,021.00
6,000
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,015.00
1,026.00
1,014.00
1,017.00
1,017.00
7,800
Sep 28, 2026
1,040.00
1,049.00
1,040.00
1,040.00
1,021.00
11,700
Sep 25, 2026
1,058.00
1,058.00
1,037.00
1,039.00
1,020.02
12,400
Sep 24, 2026
1,030.00
1,058.00
1,030.00
1,058.00
1,038.67
15,300
Sep 18, 2026
1,044.00
1,044.00
1,024.00
1,030.00
1,011.18
11,500
Sep 17, 2026
1,031.00
1,041.00
1,026.00
1,032.00
1,013.15
5,100
Sep 16, 2026
1,027.00
1,035.00
1,022.00
1,026.00
1,007.26
15,600
Sep 15, 2026
1,018.00
1,035.00
1,018.00
1,027.00
1,008.24
9,200
Sep 14, 2026
1,020.00
1,033.00
1,014.00
1,022.00
1,003.33
9,900
Sep 11, 2026
1,025.00
1,025.00
1,006.00
1,016.00
997.44
13,000
Sep 10, 2026
1,033.00
1,055.00
1,029.00
1,029.00
1,010.20
17,100
Sep 9, 2026
1,030.00
1,062.00
1,030.00
1,042.00
1,022.96
32,100
Sep 8, 2026
1,043.00
1,053.00
1,036.00
1,036.00
1,017.07
18,200
Sep 7, 2026
1,060.00
1,067.00
1,051.00
1,051.00
1,031.80
18,200
Sep 4, 2026
1,040.00
1,057.00
1,040.00
1,056.00
1,036.71
22,200
Sep 3, 2026
1,055.00
1,055.00
1,038.00
1,038.00
1,019.04
8,900
Sep 2, 2026
1,057.00
1,062.00
1,044.00
1,048.00
1,028.85
19,000
Sep 1, 2026
1,049.00
1,064.00
1,047.00
1,060.00
1,040.63
6,700
Aug 31, 2026
1,046.00
1,052.00
1,038.00
1,047.00
1,027.87
14,400
Aug 28, 2026
1,049.00
1,054.00
1,040.00
1,040.00
1,021.00
5,000
Aug 27, 2026
1,041.00
1,052.00
1,037.00
1,050.00
1,030.82
19,100
Aug 26, 2026
1,036.00
1,052.00
1,030.00
1,050.00
1,030.82
16,600
Aug 25, 2026
1,030.00
1,032.00
1,025.00
1,030.00
1,011.18
13,700
Aug 24, 2026
1,026.00
1,047.00
1,026.00
1,030.00
1,011.18
26,400
Aug 21, 2026
1,011.00
1,020.00
1,011.00
1,019.00
1,000.38
10,700
Aug 20, 2026
1,009.00
1,012.00
998.00
1,011.00
992.53
12,600
Aug 19, 2026
1,010.00
1,010.00
994.00
1,002.00
983.69
15,300
Aug 18, 2026
1,013.00
1,022.00
1,003.00
1,010.00
991.55
24,800
Aug 17, 2026
1,016.00
1,016.00
1,004.00
1,011.00
992.53
8,100
Aug 14, 2026
1,003.00
1,013.00
997.00
1,011.00
992.53
15,900
Aug 13, 2026
999.00
1,004.00
992.00
998.00
979.77
20,600
Aug 12, 2026
994.00
1,003.00
968.00
991.00
972.90
73,700
Aug 10, 2026
1,007.00
1,026.00
1,000.00
1,020.00
1,001.37
60,600
Aug 7, 2026
1,014.00
1,015.00
1,001.00
1,007.00
988.60
26,500
Aug 6, 2026
1,009.00
1,021.00
1,002.00
1,013.00
994.49
36,500
Aug 5, 2026
995.00
1,009.00
995.00
1,006.00
987.62
22,400
Aug 4, 2026
985.00
993.00
975.00
985.00
967.00
30,500
Aug 3, 2026
996.00
996.00
961.00
985.00
967.00
50,900
Jul 31, 2026
1,004.00
1,011.00
997.00
1,000.00
981.73
11,400
Jul 30, 2026
997.00
1,011.00
992.00
1,008.00
989.58
25,600
Jul 29, 2026
993.00
1,004.00
985.00
998.00
979.77
16,200
Jul 28, 2026
1,012.00
1,013.00
993.00
997.00
978.79
20,000
Jul 27, 2026
1,017.00
1,017.00
1,002.00
1,009.00
990.57
9,300
Jul 24, 2026
1,024.00
1,024.00
1,001.00
1,011.00
992.53
19,300
Jul 23, 2026
1,028.00
1,032.00
1,025.00
1,026.00
1,007.26
12,600
Jul 22, 2026
1,046.00
1,050.00
1,028.00
1,028.00
1,009.22
21,300
Jul 21, 2026
1,035.00
1,045.00
1,035.00
1,040.00
1,021.00
9,300
Jul 17, 2026
1,055.00
1,055.00
1,022.00
1,032.00
1,013.15
25,300
Jul 16, 2026
1,070.00
1,076.00
1,061.00
1,061.00
1,041.62
21,800
Jul 15, 2026
1,055.00
1,076.00
1,055.00
1,067.00
1,047.51
20,300
Jul 14, 2026
1,040.00
1,050.00
1,040.00
1,046.00
1,026.89
6,400
Jul 13, 2026
1,050.00
1,065.00
1,040.00
1,040.00
1,021.00
23,800
Jul 10, 2026
1,041.00
1,060.00
1,041.00
1,052.00
1,032.78
37,100
Jul 9, 2026
1,027.00
1,045.00
1,027.00
1,042.00
1,022.96
12,900
Jul 8, 2026
1,039.00
1,039.00
1,027.00
1,030.00
1,011.18
17,900
Jul 7, 2026
1,037.00
1,049.00
1,033.00
1,033.00
1,014.13
19,500
Jul 6, 2026
1,026.00
1,041.00
1,026.00
1,031.00
1,012.16
11,400
Jul 3, 2026
1,020.00
1,032.00
1,014.00
1,028.00
1,009.22
17,900
Jul 2, 2026
1,004.00
1,033.00
1,004.00
1,016.00
997.44
52,700
Jul 1, 2026
980.00
1,018.00
979.00
1,002.00
983.69
89,600
Jun 30, 2026
977.00
980.00
969.00
979.00
961.11
10,100
Jun 29, 2026
980.00
989.00
970.00
977.00
959.15
27,900
Jun 26, 2026
974.00
974.00
959.00
970.00
952.28
20,600
Jun 25, 2026
965.00
986.00
965.00
980.00
962.10
15,800
Jun 24, 2026
963.00
968.00
944.00
965.00
947.37
31,300
Jun 23, 2026
974.00
974.00
959.00
964.00
946.39
17,100
Jun 22, 2026
975.00
988.00
966.00
974.00
956.21
33,800
Jun 19, 2026
983.00
983.00
968.00
974.00
956.21
16,900
Jun 18, 2026
982.00
984.00
971.00
971.00
953.26
24,800
Jun 17, 2026
970.00
985.00
965.00
970.00
952.28
30,500
Jun 16, 2026
978.00
978.00
958.00
968.00
950.32
16,800
Jun 15, 2026
964.00
990.00
964.00
978.00
960.13
33,100
Jun 12, 2026
949.00
962.00
948.00
955.00
937.55
16,900
Jun 11, 2026
940.00
942.00
926.00
938.00
920.86
25,500
Jun 10, 2026
960.00
960.00
938.00
945.00
927.74
27,100
Jun 9, 2026
944.00
953.00
938.00
951.00
933.63
19,100
Jun 8, 2026
945.00
955.00
938.00
941.00
923.81
22,000
Jun 5, 2026
954.00
970.00
954.00
955.00
937.55
13,800
Jun 4, 2026
951.00
963.00
947.00
963.00
945.41
14,200
Jun 3, 2026
960.00
969.00
954.00
958.00
940.50
25,000
Jun 2, 2026
971.00
976.00
950.00
951.00
933.63
31,700
Jun 1, 2026
1,000.00
1,000.00
966.00
975.00
957.19
31,700
May 29, 2026
1,023.00
1,023.00
996.00
1,010.00
991.55
36,900
May 28, 2026
975.00
1,025.00
975.00
1,023.00
1,004.31
115,900
May 27, 2026
954.00
975.00
954.00
965.00
947.37
26,800
May 26, 2026
950.00
960.00
941.00
951.00
933.63
38,400
May 25, 2026
950.00
957.00
943.00
950.00
932.64
21,200
May 22, 2026
947.00
960.00
937.00
950.00
932.64
37,100
May 21, 2026
945.00
951.00
940.00
947.00
929.70
14,900
May 20, 2026
959.00
959.00
924.00
942.00
924.79
51,000
May 19, 2026
958.00
983.00
951.00
957.00
939.52
47,900
May 18, 2026
940.00
951.00
934.00
951.00
933.63
27,000
May 15, 2026
956.00
958.00
933.00
936.00
918.90
37,900
May 14, 2026
991.00
991.00
956.00
956.00
938.53
62,900
May 13, 2026
1,021.00
1,021.00
989.00
990.00
971.91
71,000
May 12, 2026
1,006.00
1,030.00
996.00
1,021.00
1,002.35
32,000
May 11, 2026
1,003.00
1,010.00
1,001.00
1,001.00
982.71
15,700
May 8, 2026
1,000.00
1,015.00
985.00
1,002.00
983.69
58,400
May 7, 2026
993.00
1,010.00
993.00
1,000.00
981.73
52,800
May 1, 2026
980.00
980.00
963.00
973.00
955.22
34,800
Apr 30, 2026
975.00
991.00
965.00
987.00
968.97
30,100
Apr 28, 2026
978.00
989.00
971.00
986.00
967.99
21,300
Apr 27, 2026
968.00
980.00
956.00
975.00
957.19
60,300
Apr 24, 2026
990.00
994.00
972.00
975.00
957.19
51,500
Apr 23, 2026
1,000.00
1,001.00
984.00
987.00
968.97
39,400
Apr 22, 2026
1,003.00
1,004.00
988.00
1,000.00
981.73
47,000
Apr 21, 2026
1,018.00
1,018.00
998.00
1,003.00
984.68
41,100
Apr 20, 2026
1,039.00
1,039.00
1,007.00
1,017.00
998.42
24,700
Apr 17, 2026
1,026.00
1,042.00
1,022.00
1,029.00
1,010.20
23,000
Apr 16, 2026
1,037.00
1,038.00
1,024.00
1,026.00
1,007.26
9,900
Apr 15, 2026
1,045.00
1,052.00
1,018.00
1,034.00
1,015.11
19,600
Apr 14, 2026
1,029.00
1,049.00
1,026.00
1,029.00
1,010.20
37,400
Apr 13, 2026
1,040.00
1,045.00
1,017.00
1,024.00
1,005.29
27,300
Apr 10, 2026
1,061.00
1,062.00
1,041.00
1,043.00
1,023.95
11,900
Apr 9, 2026
1,052.00
1,066.00
1,045.00
1,049.00
1,029.84
16,400
Apr 8, 2026
1,040.00
1,063.00
1,040.00
1,052.00
1,032.78
22,400
Apr 7, 2026
1,041.00
1,052.00
1,025.00
1,028.00
1,009.22
16,600
Apr 6, 2026
1,027.00
1,041.00
1,018.00
1,041.00
1,021.98
17,600
Apr 3, 2026
1,030.00
1,030.00
1,016.00
1,019.00
1,000.38
16,200
Apr 2, 2026
1,035.00
1,055.00
1,000.00
1,011.00
992.53
63,500
Apr 1, 2026
1,000.00
1,041.00
1,000.00
1,036.00
1,017.07
20,800
Mar 31, 2026
1,000.00
1,017.00
985.00
986.00
967.99
38,900
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,000.00
1,017.00
995.00
1,007.00
988.60
45,000
Mar 27, 2026
1,042.00
1,046.00
1,027.00
1,039.00
996.46
19,700
Mar 26, 2026
1,050.00
1,056.00
1,035.00
1,043.00
1,000.29
31,000
Mar 25, 2026
1,045.00
1,067.00
1,045.00
1,055.00
1,011.80
21,100
Mar 24, 2026
1,043.00
1,058.00
1,036.00
1,038.00
995.50
55,200
Mar 23, 2026
1,043.00
1,043.00
1,013.00
1,013.00
971.52
57,100
Mar 19, 2026
1,114.00
1,114.00
1,073.00
1,073.00
1,029.06
35,700
Mar 18, 2026
1,111.00
1,119.00
1,101.00
1,119.00
1,073.18
26,800
Mar 17, 2026
1,135.00
1,142.00
1,106.00
1,106.00
1,060.71
16,600
Mar 16, 2026
1,121.00
1,135.00
1,114.00
1,129.00
1,082.77
22,300
Mar 13, 2026
1,149.00
1,151.00
1,121.00
1,132.00
1,085.65
33,300
Mar 12, 2026
1,153.00
1,181.00
1,153.00
1,154.00
1,106.75
37,000
Mar 11, 2026
1,186.00
1,201.00
1,174.00
1,174.00
1,125.93
17,100
Mar 10, 2026
1,167.00
1,184.00
1,154.00
1,170.00
1,122.09
27,500
Mar 9, 2026
1,121.00
1,143.00
1,101.00
1,137.00
1,090.44
68,100
Mar 6, 2026
1,218.00
1,218.00
1,170.00
1,189.00
1,140.31
33,000
Mar 5, 2026
1,212.00
1,244.00
1,200.00
1,223.00
1,172.92
59,100
Mar 4, 2026
1,220.00
1,249.00
1,138.00
1,169.00
1,121.13
150,200
Mar 3, 2026
1,267.00
1,281.00
1,242.00
1,250.00
1,198.82
87,600
Mar 2, 2026
1,263.00
1,278.00
1,245.00
1,273.00
1,220.88
54,300
Feb 27, 2026
1,258.00
1,293.00
1,246.00
1,293.00
1,240.06
40,000
Feb 26, 2026
1,251.00
1,271.00
1,213.00
1,246.00
1,194.98
52,700
Feb 25, 2026
1,244.00
1,267.00
1,220.00
1,250.00
1,198.82
48,800
Feb 24, 2026
1,209.00
1,246.00
1,203.00
1,238.00
1,187.31
33,000
Feb 20, 2026
1,241.00
1,241.00
1,216.00
1,225.00
1,174.84
25,500
Feb 19, 2026
1,240.00
1,245.00
1,223.00
1,239.00
1,188.27
21,000
Feb 18, 2026
1,250.00
1,250.00
1,214.00
1,221.00
1,171.00
27,200
Feb 17, 2026
1,242.00
1,242.00
1,200.00
1,239.00
1,188.27
80,200
Feb 16, 2026
1,178.00
1,238.00
1,164.00
1,216.00
1,166.21
92,600
Feb 13, 2026
1,136.00
1,193.00
1,136.00
1,178.00
1,129.77
108,600
Feb 12, 2026
1,130.00
1,168.00
1,120.00
1,155.00
1,107.71
133,600
Feb 10, 2026
1,126.00
1,180.00
1,105.00
1,143.00
1,096.20
380,800
Feb 9, 2026
1,003.00
1,007.00
977.00
1,006.00
964.81
48,200
Feb 6, 2026
984.00
1,013.00
946.00
989.00
948.50
80,300
Feb 5, 2026
987.00
1,007.00
981.00
992.00
951.38
20,700
Feb 4, 2026
974.00
1,001.00
970.00
984.00
943.71
31,500
Feb 3, 2026
955.00
986.00
954.00
978.00
937.95
20,500
Feb 2, 2026
964.00
971.00
953.00
953.00
913.98
20,600
Jan 30, 2026
953.00
963.00
941.00
963.00
923.57
12,500
Jan 29, 2026
945.00
953.00
931.00
953.00
913.98
16,900
Jan 28, 2026
962.00
962.00
935.00
945.00
906.31
17,100
Jan 27, 2026
950.00
961.00
945.00
961.00
921.65
24,000
Jan 26, 2026
975.00
975.00
953.00
966.00
926.45
23,900
Jan 23, 2026
988.00
992.00
979.00
989.00
948.50
19,100
Jan 22, 2026
974.00
990.00
974.00
988.00
947.54
12,700
Jan 21, 2026
990.00
990.00
945.00
971.00
931.24
41,700
Jan 20, 2026
1,016.00
1,016.00
993.00
1,001.00
960.01
19,300
Jan 19, 2026
1,015.00
1,016.00
1,001.00
1,016.00
974.40
10,900
Jan 16, 2026
1,018.00
1,020.00
1,008.00
1,014.00
972.48
12,500
Jan 15, 2026
1,026.00
1,030.00
1,015.00
1,018.00
976.32
15,800
Jan 14, 2026
1,010.00
1,026.00
1,010.00
1,019.00
977.28
33,100
Jan 13, 2026
997.00
1,010.00
996.00
1,010.00
968.64
27,500
Jan 9, 2026
991.00
994.00
986.00
994.00
953.30
10,400
Jan 8, 2026
984.00
988.00
976.00
987.00
946.59
15,700
Jan 7, 2026
978.00
988.00
971.00
984.00
943.71
11,700
Jan 6, 2026
973.00
994.00
972.00
978.00
937.95
20,900
Jan 5, 2026
972.00
990.00
968.00
972.00
932.20
36,100
Dec 30, 2025
979.00
990.00
978.00
985.00
944.67
16,600
Dec 29, 2025
984.00
984.00
975.00
979.00
938.91
10,500
Dec 26, 2025
967.00
995.00
967.00
982.00
941.79
22,600
Dec 25, 2025
964.00
972.00
962.00
962.00
922.61
21,100
Dec 24, 2025
953.00
966.00
953.00
960.00
920.69
28,400
Dec 23, 2025
957.00
965.00
953.00
953.00
913.98
21,300
Dec 22, 2025
957.00
965.00
950.00
957.00
917.81
23,000
Dec 19, 2025
939.00
959.00
939.00
954.00
914.94
31,200
Dec 18, 2025
930.00
939.00
923.00
936.00
897.67
20,200
Dec 17, 2025
925.00
937.00
923.00
937.00
898.63
28,500
Dec 16, 2025
920.00
925.00
915.00
923.00
885.21
15,600
Dec 15, 2025
930.00
931.00
919.00
922.00
884.25
14,800
Dec 12, 2025
891.00
930.00
888.00
929.00
890.96
39,200
Dec 11, 2025
893.00
895.00
886.00
887.00
850.68
17,000
Dec 10, 2025
884.00
892.00
883.00
892.00
855.48
27,900
Dec 9, 2025
889.00
894.00
873.00
884.00
847.80
44,200
Dec 8, 2025
888.00
890.00
882.00
889.00
852.60
25,700
Dec 5, 2025
897.00
897.00
878.00
888.00
851.64
55,900
Dec 4, 2025
889.00
901.00
886.00
901.00
864.11
85,400
Dec 3, 2025
881.00
885.00
871.00
882.00
845.89
36,000
Dec 2, 2025
903.00
903.00
881.00
886.00
849.72
49,200
Dec 1, 2025
909.00
911.00
900.00
903.00
866.03
31,000
Nov 28, 2025
899.00
908.00
891.00
903.00
866.03
35,800
Nov 27, 2025
898.00
898.00
891.00
895.00
858.35
7,000
Nov 26, 2025
888.00
898.00
888.00
890.00
853.56
21,600
Nov 25, 2025
888.00
896.00
883.00
885.00
848.76
26,300
Nov 21, 2025
870.00
883.00
860.00
882.00
845.89
18,500
Nov 20, 2025
881.00
884.00
871.00
875.00
839.17
21,000
Nov 19, 2025
877.00
883.00
862.00
866.00
830.54
28,400
Nov 18, 2025
895.00
898.00
873.00
878.00
842.05
44,000
Nov 17, 2025
923.00
925.00
896.00
902.00
865.07
31,400
Nov 14, 2025
945.00
946.00
923.00
925.00
887.12
29,300
Nov 13, 2025
981.00
981.00
935.00
947.00
908.22
96,900
Nov 12, 2025
977.00
980.00
957.00
980.00
939.87
29,000
Nov 11, 2025
962.00
964.00
954.00
964.00
924.53
13,700
Nov 10, 2025
966.00
980.00
961.00
961.00
921.65
11,400
