Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,550.00
+4.00 (0.26%)
At close: Feb 6, 2026
TYO:4361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,480.00 | 1,482.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.54% | 5,200 |
| Jan 9, 2026 | 1,469.00 | 1,480.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.07% | 5,800 |
| Jan 8, 2026 | 1,466.00 | 1,477.00 | 1,452.00 | 1,469.00 | 1,469.00 | 0.96% | 2,700 |
| Jan 7, 2026 | 1,444.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.76% | 5,500 |
| Jan 6, 2026 | 1,431.00 | 1,444.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.91% | 3,800 |
| Jan 5, 2026 | 1,429.00 | 1,433.00 | 1,428.00 | 1,431.00 | 1,431.00 | 0.21% | 2,200 |
| Dec 30, 2025 | 1,425.00 | 1,428.00 | 1,415.00 | 1,428.00 | 1,428.00 | 0.78% | 1,700 |
| Dec 29, 2025 | 1,423.00 | 1,429.00 | 1,414.00 | 1,417.00 | 1,417.00 | 0.14% | 2,600 |
| Dec 26, 2025 | 1,415.00 | 1,423.00 | 1,413.00 | 1,415.00 | 1,415.00 | 0.14% | 8,100 |
| Dec 25, 2025 | 1,419.00 | 1,422.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.42% | 7,200 |
| Dec 24, 2025 | 1,430.00 | 1,430.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.63% | 4,700 |
| Dec 23, 2025 | 1,430.00 | 1,434.00 | 1,413.00 | 1,428.00 | 1,428.00 | 0.92% | 7,800 |
| Dec 22, 2025 | 1,474.00 | 1,474.00 | 1,408.00 | 1,415.00 | 1,415.00 | -3.21% | 8,300 |
| Dec 19, 2025 | 1,440.00 | 1,463.00 | 1,432.00 | 1,462.00 | 1,462.00 | 2.38% | 6,800 |
| Dec 18, 2025 | 1,407.00 | 1,474.00 | 1,405.00 | 1,428.00 | 1,428.00 | 1.20% | 13,300 |
| Dec 17, 2025 | 1,433.00 | 1,433.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.70% | 1,400 |
| Dec 16, 2025 | 1,425.00 | 1,431.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.28% | 2,600 |
| Dec 15, 2025 | 1,429.00 | 1,429.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.28% | 900 |
| Dec 12, 2025 | 1,412.00 | 1,429.00 | 1,404.00 | 1,429.00 | 1,429.00 | 1.49% | 9,300 |
| Dec 11, 2025 | 1,425.00 | 1,431.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.71% | 5,700 |
| Dec 10, 2025 | 1,431.00 | 1,431.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.56% | 1,100 |
| Dec 9, 2025 | 1,407.00 | 1,430.00 | 1,407.00 | 1,426.00 | 1,426.00 | 0.78% | 7,600 |
| Dec 8, 2025 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 3,400 |
| Dec 5, 2025 | 1,407.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.14% | 2,900 |
| Dec 4, 2025 | 1,411.00 | 1,418.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.50% | 3,600 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.12% | 6,000 |
| Dec 2, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 4,900 |
| Dec 1, 2025 | 1,464.00 | 1,464.00 | 1,436.00 | 1,445.00 | 1,445.00 | -1.37% | 12,700 |
| Nov 28, 2025 | 1,505.00 | 1,505.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.85% | 33,300 |
| Nov 27, 2025 | 1,472.00 | 1,539.00 | 1,456.00 | 1,508.00 | 1,508.00 | -9.70% | 61,900 |
| Nov 26, 2025 | 1,648.00 | 1,674.00 | 1,647.00 | 1,670.00 | 1,610.04 | 1.27% | 19,900 |
| Nov 25, 2025 | 1,592.00 | 1,695.00 | 1,586.00 | 1,649.00 | 1,589.79 | 3.58% | 46,600 |