Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,505.00
+10.00 (0.67%)
At close: Mar 27, 2026
TYO:4361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,486.00 | 1,505.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.67% | 1,500 |
| Mar 26, 2026 | 1,511.00 | 1,511.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 900 |
| Mar 25, 2026 | 1,478.00 | 1,495.00 | 1,478.00 | 1,495.00 | 1,495.00 | 2.12% | 500 |
| Mar 24, 2026 | 1,492.00 | 1,494.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.95% | 700 |
| Mar 23, 2026 | 1,493.00 | 1,493.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.40% | 3,800 |
| Mar 19, 2026 | 1,511.00 | 1,511.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.96% | 4,000 |
| Mar 18, 2026 | 1,510.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.59% | 300 |
| Mar 17, 2026 | 1,530.00 | 1,548.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.07% | 1,400 |
| Mar 16, 2026 | 1,524.00 | 1,527.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.33% | 1,200 |
| Mar 13, 2026 | 1,523.00 | 1,529.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.39% | 1,000 |
| Mar 12, 2026 | 1,538.00 | 1,538.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.23% | 3,200 |
| Mar 11, 2026 | 1,537.00 | 1,549.00 | 1,537.00 | 1,549.00 | 1,549.00 | 0.06% | 1,000 |
| Mar 10, 2026 | 1,525.00 | 1,554.00 | 1,525.00 | 1,548.00 | 1,548.00 | 3.55% | 3,100 |
| Mar 9, 2026 | 1,500.00 | 1,527.00 | 1,485.00 | 1,495.00 | 1,495.00 | -1.64% | 3,800 |
| Mar 6, 2026 | 1,513.00 | 1,527.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.65% | 1,400 |
| Mar 5, 2026 | 1,565.00 | 1,579.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 4,900 |
| Mar 4, 2026 | 1,555.00 | 1,557.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.04% | 5,200 |
| Mar 3, 2026 | 1,610.00 | 1,620.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.99% | 4,800 |
| Mar 2, 2026 | 1,601.00 | 1,615.00 | 1,601.00 | 1,610.00 | 1,610.00 | -1.23% | 2,300 |
| Feb 27, 2026 | 1,615.00 | 1,643.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.93% | 3,700 |
| Feb 26, 2026 | 1,611.00 | 1,623.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.12% | 900 |
| Feb 25, 2026 | 1,633.00 | 1,633.00 | 1,616.00 | 1,617.00 | 1,617.00 | -0.98% | 2,700 |
| Feb 24, 2026 | 1,595.00 | 1,633.00 | 1,581.00 | 1,633.00 | 1,633.00 | 1.30% | 5,500 |
| Feb 20, 2026 | 1,616.00 | 1,623.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.80% | 2,400 |
| Feb 19, 2026 | 1,637.00 | 1,637.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.63% | 6,100 |
| Feb 18, 2026 | 1,597.00 | 1,686.00 | 1,597.00 | 1,652.00 | 1,652.00 | 2.99% | 36,100 |
| Feb 17, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.25% | 2,100 |
| Feb 16, 2026 | 1,610.00 | 1,610.00 | 1,584.00 | 1,600.00 | 1,600.00 | 0.06% | 5,200 |
| Feb 13, 2026 | 1,593.00 | 1,621.00 | 1,568.00 | 1,599.00 | 1,599.00 | -1.66% | 8,600 |
| Feb 12, 2026 | 1,667.00 | 1,667.00 | 1,611.00 | 1,626.00 | 1,626.00 | -2.87% | 12,500 |
| Feb 10, 2026 | 1,590.00 | 1,674.00 | 1,560.00 | 1,674.00 | 1,674.00 | 7.72% | 42,300 |
| Feb 9, 2026 | 1,555.00 | 1,575.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.26% | 7,600 |
| Feb 6, 2026 | 1,548.00 | 1,550.00 | 1,524.00 | 1,550.00 | 1,550.00 | 0.26% | 5,400 |
| Feb 5, 2026 | 1,539.00 | 1,546.00 | 1,533.00 | 1,546.00 | 1,546.00 | 0.85% | 5,600 |
| Feb 4, 2026 | 1,530.00 | 1,538.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.26% | 5,800 |
| Feb 3, 2026 | 1,515.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.92% | 4,200 |
| Feb 2, 2026 | 1,509.00 | 1,526.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.93% | 12,000 |
| Jan 30, 2026 | 1,501.00 | 1,518.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | 2,800 |
| Jan 29, 2026 | 1,525.00 | 1,526.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.31% | 6,500 |
| Jan 28, 2026 | 1,554.00 | 1,569.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.87% | 8,900 |
| Jan 27, 2026 | 1,605.00 | 1,605.00 | 1,556.00 | 1,570.00 | 1,570.00 | -0.57% | 4,800 |
| Jan 26, 2026 | 1,560.00 | 1,593.00 | 1,557.00 | 1,579.00 | 1,579.00 | -1.62% | 11,400 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,588.00 | 1,605.00 | 1,605.00 | -2.90% | 14,000 |
| Jan 22, 2026 | 1,660.00 | 1,675.00 | 1,622.00 | 1,653.00 | 1,653.00 | -2.42% | 36,500 |
| Jan 21, 2026 | 1,750.00 | 1,850.00 | 1,615.00 | 1,694.00 | 1,694.00 | -11.31% | 152,000 |
| Jan 20, 2026 | 1,512.00 | 1,910.00 | 1,505.00 | 1,910.00 | 1,910.00 | 26.49% | 183,000 |
| Jan 19, 2026 | 1,471.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,510.00 | 2.37% | 13,100 |
| Jan 16, 2026 | 1,475.00 | 1,483.00 | 1,466.00 | 1,475.00 | 1,475.00 | - | 4,500 |
| Jan 15, 2026 | 1,480.00 | 1,480.00 | 1,468.00 | 1,475.00 | 1,475.00 | -0.34% | 6,600 |
| Jan 14, 2026 | 1,480.00 | 1,482.00 | 1,471.00 | 1,480.00 | 1,480.00 | 1.23% | 5,100 |