Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,666.00
-54.00 (-3.14%)
Nov 6, 2026, 3:30 PM JST
TYO:4361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,690.00 | 1,710.00 | 1,655.00 | 1,666.00 | 1,666.00 | -3.14% | 24,300 |
| Nov 5, 2026 | 1,729.00 | 1,735.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.98% | 8,800 |
| Nov 4, 2026 | 1,748.00 | 1,748.00 | 1,711.00 | 1,737.00 | 1,737.00 | -0.34% | 7,600 |
| Nov 2, 2026 | 1,750.00 | 1,750.00 | 1,717.00 | 1,743.00 | 1,743.00 | -0.57% | 5,600 |
| Oct 30, 2026 | 1,757.00 | 1,759.00 | 1,723.00 | 1,753.00 | 1,753.00 | -0.23% | 9,600 |
| Oct 29, 2026 | 1,705.00 | 1,759.00 | 1,702.00 | 1,757.00 | 1,757.00 | 3.90% | 18,600 |
| Oct 28, 2026 | 1,674.00 | 1,701.00 | 1,661.00 | 1,691.00 | 1,691.00 | 1.20% | 4,500 |
| Oct 27, 2026 | 1,665.00 | 1,671.00 | 1,652.00 | 1,671.00 | 1,671.00 | - | 4,800 |
| Oct 26, 2026 | 1,689.00 | 1,697.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.53% | 4,900 |
| Oct 23, 2026 | 1,702.00 | 1,710.00 | 1,662.00 | 1,697.00 | 1,697.00 | -0.93% | 13,600 |
| Oct 22, 2026 | 1,728.00 | 1,730.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.64% | 2,400 |
| Oct 21, 2026 | 1,733.00 | 1,738.00 | 1,717.00 | 1,724.00 | 1,724.00 | -0.75% | 3,700 |
| Oct 20, 2026 | 1,761.00 | 1,761.00 | 1,724.00 | 1,737.00 | 1,737.00 | -0.74% | 6,200 |
| Oct 19, 2026 | 1,746.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | -0.17% | 6,000 |
| Oct 16, 2026 | 1,753.00 | 1,770.00 | 1,750.00 | 1,753.00 | 1,753.00 | -0.28% | 6,300 |
| Oct 15, 2026 | 1,771.00 | 1,771.00 | 1,749.00 | 1,758.00 | 1,758.00 | -1.07% | 10,100 |
| Oct 14, 2026 | 1,759.00 | 1,777.00 | 1,731.00 | 1,777.00 | 1,777.00 | 0.74% | 14,800 |
| Oct 13, 2026 | 1,768.00 | 1,768.00 | 1,704.00 | 1,764.00 | 1,764.00 | -0.34% | 30,600 |
| Oct 9, 2026 | 1,805.00 | 1,814.00 | 1,742.00 | 1,770.00 | 1,770.00 | 4.55% | 106,200 |
| Oct 8, 2026 | 1,680.00 | 1,700.00 | 1,678.00 | 1,693.00 | 1,693.00 | 0.77% | 27,100 |
| Oct 7, 2026 | 1,677.00 | 1,680.00 | 1,666.00 | 1,680.00 | 1,680.00 | 0.30% | 9,000 |
| Oct 6, 2026 | 1,658.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1.03% | 8,800 |
| Oct 5, 2026 | 1,650.00 | 1,663.00 | 1,649.00 | 1,658.00 | 1,658.00 | 0.67% | 3,400 |
| Oct 2, 2026 | 1,640.00 | 1,647.00 | 1,634.00 | 1,647.00 | 1,647.00 | 0.92% | 5,600 |
| Oct 1, 2026 | 1,646.00 | 1,648.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.85% | 2,200 |
| Sep 30, 2026 | 1,628.00 | 1,646.00 | 1,625.00 | 1,646.00 | 1,646.00 | 1.17% | 3,600 |
| Sep 29, 2026 | 1,615.00 | 1,629.00 | 1,612.00 | 1,627.00 | 1,627.00 | 0.93% | 7,100 |
| Sep 28, 2026 | 1,617.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.31% | 3,900 |
| Sep 25, 2026 | 1,624.00 | 1,628.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.37% | 2,500 |
| Sep 24, 2026 | 1,637.00 | 1,649.00 | 1,623.00 | 1,623.00 | 1,623.00 | - | 4,600 |
| Sep 18, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.50% | 3,700 |
| Sep 17, 2026 | 1,596.00 | 1,617.00 | 1,596.00 | 1,615.00 | 1,615.00 | 1.13% | 3,400 |
| Sep 16, 2026 | 1,581.00 | 1,597.00 | 1,580.00 | 1,597.00 | 1,597.00 | 1.01% | 3,200 |
| Sep 15, 2026 | 1,564.00 | 1,589.00 | 1,564.00 | 1,581.00 | 1,581.00 | 1.15% | 2,400 |
| Sep 14, 2026 | 1,555.00 | 1,563.00 | 1,551.00 | 1,563.00 | 1,563.00 | 0.13% | 700 |
| Sep 11, 2026 | 1,560.00 | 1,569.00 | 1,533.00 | 1,561.00 | 1,561.00 | -0.57% | 3,500 |
| Sep 10, 2026 | 1,577.00 | 1,577.00 | 1,554.00 | 1,570.00 | 1,570.00 | 0.64% | 1,300 |
| Sep 9, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 200 |
| Sep 8, 2026 | 1,603.00 | 1,603.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.43% | 3,600 |
| Sep 7, 2026 | 1,607.00 | 1,613.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.62% | 1,300 |
| Sep 4, 2026 | 1,613.00 | 1,613.00 | 1,591.00 | 1,613.00 | 1,613.00 | 0.25% | 1,100 |
| Sep 3, 2026 | 1,593.00 | 1,610.00 | 1,590.00 | 1,609.00 | 1,609.00 | 1.00% | 2,400 |
| Sep 2, 2026 | 1,594.00 | 1,594.00 | 1,586.00 | 1,593.00 | 1,593.00 | -0.13% | 2,100 |
| Sep 1, 2026 | 1,602.00 | 1,602.00 | 1,593.00 | 1,595.00 | 1,595.00 | -0.31% | 1,400 |
| Aug 31, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.07% | 1,700 |
| Aug 28, 2026 | 1,591.00 | 1,591.00 | 1,572.00 | 1,583.00 | 1,583.00 | -0.06% | 1,700 |
| Aug 27, 2026 | 1,579.00 | 1,584.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.70% | 2,700 |
| Aug 26, 2026 | 1,546.00 | 1,573.00 | 1,546.00 | 1,573.00 | 1,573.00 | 1.75% | 30,300 |
| Aug 25, 2026 | 1,546.00 | 1,546.00 | 1,544.00 | 1,546.00 | 1,546.00 | - | 3,400 |
| Aug 24, 2026 | 1,539.00 | 1,546.00 | 1,535.00 | 1,546.00 | 1,546.00 | 0.72% | 5,000 |