Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,450.00
+7.00 (0.49%)
May 14, 2026, 3:30 PM JST
TYO:4361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,454.00 | 1,454.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.49% | 500 |
| May 13, 2026 | 1,443.00 | 1,454.00 | 1,442.00 | 1,443.00 | 1,443.00 | - | 1,200 |
| May 12, 2026 | 1,442.00 | 1,453.00 | 1,441.00 | 1,443.00 | 1,443.00 | 0.07% | 900 |
| May 11, 2026 | 1,450.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.48% | 1,400 |
| May 8, 2026 | 1,467.00 | 1,467.00 | 1,442.00 | 1,449.00 | 1,449.00 | -0.41% | 2,000 |
| May 7, 2026 | 1,456.00 | 1,475.00 | 1,451.00 | 1,455.00 | 1,455.00 | 0.28% | 2,900 |
| May 1, 2026 | 1,450.00 | 1,475.00 | 1,445.00 | 1,451.00 | 1,451.00 | -1.02% | 2,300 |
| Apr 30, 2026 | 1,452.00 | 1,466.00 | 1,451.00 | 1,466.00 | 1,466.00 | - | 800 |
| Apr 28, 2026 | 1,470.00 | 1,470.00 | 1,457.00 | 1,466.00 | 1,466.00 | -0.34% | 1,700 |
| Apr 27, 2026 | 1,479.00 | 1,479.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.01% | 1,900 |
| Apr 24, 2026 | 1,491.00 | 1,491.00 | 1,473.00 | 1,486.00 | 1,486.00 | -0.34% | 2,200 |
| Apr 23, 2026 | 1,487.00 | 1,491.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.02% | 500 |
| Apr 22, 2026 | 1,479.00 | 1,479.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.67% | 800 |
| Apr 21, 2026 | 1,483.00 | 1,491.00 | 1,477.00 | 1,486.00 | 1,486.00 | -0.34% | 1,400 |
| Apr 20, 2026 | 1,488.00 | 1,491.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.40% | 5,000 |
| Apr 17, 2026 | 1,481.00 | 1,489.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.13% | 1,000 |
| Apr 16, 2026 | 1,486.00 | 1,488.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.27% | 2,100 |
| Apr 15, 2026 | 1,503.00 | 1,503.00 | 1,479.00 | 1,483.00 | 1,483.00 | -0.27% | 3,300 |
| Apr 14, 2026 | 1,496.00 | 1,500.00 | 1,483.00 | 1,487.00 | 1,487.00 | 0.47% | 2,100 |
| Apr 13, 2026 | 1,500.00 | 1,501.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.70% | 3,400 |
| Apr 10, 2026 | 1,516.00 | 1,521.00 | 1,495.00 | 1,521.00 | 1,521.00 | 0.33% | 8,600 |
| Apr 9, 2026 | 1,511.00 | 1,516.00 | 1,505.00 | 1,516.00 | 1,516.00 | 1.20% | 3,500 |
| Apr 8, 2026 | 1,503.00 | 1,512.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.20% | 5,400 |
| Apr 7, 2026 | 1,498.00 | 1,499.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1.49% | 900 |
| Apr 6, 2026 | 1,482.00 | 1,488.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.61% | 400 |
| Apr 3, 2026 | 1,498.00 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.95% | 600 |
| Apr 2, 2026 | 1,500.00 | 1,501.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.54% | 3,100 |
| Apr 1, 2026 | 1,472.00 | 1,494.00 | 1,468.00 | 1,491.00 | 1,491.00 | 2.33% | 2,000 |
| Mar 31, 2026 | 1,464.00 | 1,494.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.29% | 3,300 |
| Mar 30, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,476.00 | 1,476.00 | -1.93% | 1,200 |
| 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 |