Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,617.00
-6.00 (-0.37%)
Sep 25, 2026, 3:30 PM JST
TYO:4361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,535.00 | 1,538.00 | 1,533.00 | 1,535.00 | 1,535.00 | 0.13% | 2,100 |
| Aug 20, 2026 | 1,517.00 | 1,533.00 | 1,517.00 | 1,533.00 | 1,533.00 | 1.05% | 1,600 |
| Aug 19, 2026 | 1,519.00 | 1,519.00 | 1,515.00 | 1,517.00 | 1,517.00 | - | 3,400 |
| Aug 18, 2026 | 1,527.00 | 1,527.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.07% | 1,200 |
| Aug 17, 2026 | 1,527.00 | 1,527.00 | 1,515.00 | 1,516.00 | 1,516.00 | -1.24% | 2,900 |
| Aug 14, 2026 | 1,533.00 | 1,535.00 | 1,522.00 | 1,535.00 | 1,535.00 | 0.13% | 2,100 |
| Aug 13, 2026 | 1,540.00 | 1,545.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.45% | 2,100 |
| Aug 12, 2026 | 1,542.00 | 1,548.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.39% | 2,400 |
| Aug 10, 2026 | 1,533.00 | 1,560.00 | 1,533.00 | 1,546.00 | 1,546.00 | 0.85% | 15,100 |
| Aug 7, 2026 | 1,513.00 | 1,533.00 | 1,513.00 | 1,533.00 | 1,533.00 | 1.12% | 1,300 |
| Aug 6, 2026 | 1,505.00 | 1,526.00 | 1,505.00 | 1,516.00 | 1,516.00 | 0.80% | 800 |
| Aug 5, 2026 | 1,507.00 | 1,532.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.20% | 3,300 |
| Aug 4, 2026 | 1,496.00 | 1,521.00 | 1,496.00 | 1,507.00 | 1,507.00 | 0.40% | 1,600 |
| Aug 3, 2026 | 1,503.00 | 1,503.00 | 1,499.00 | 1,501.00 | 1,501.00 | 0.54% | 1,600 |
| Jul 31, 2026 | 1,497.00 | 1,519.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.27% | 2,100 |
| Jul 30, 2026 | 1,500.00 | 1,510.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.13% | 3,100 |
| Jul 29, 2026 | 1,518.00 | 1,520.00 | 1,492.00 | 1,495.00 | 1,495.00 | -1.52% | 1,900 |
| Jul 28, 2026 | 1,500.00 | 1,518.00 | 1,491.00 | 1,518.00 | 1,518.00 | 1.47% | 5,300 |
| Jul 27, 2026 | 1,506.00 | 1,507.00 | 1,486.00 | 1,496.00 | 1,496.00 | -0.66% | 3,400 |
| Jul 24, 2026 | 1,500.00 | 1,507.00 | 1,470.00 | 1,506.00 | 1,506.00 | 0.60% | 5,500 |
| Jul 23, 2026 | 1,495.00 | 1,502.00 | 1,495.00 | 1,497.00 | 1,497.00 | 0.13% | 1,600 |
| Jul 22, 2026 | 1,480.00 | 1,519.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.61% | 4,200 |
| Jul 21, 2026 | 1,489.00 | 1,493.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.59% | 6,800 |
| Jul 17, 2026 | 1,529.00 | 1,529.00 | 1,497.00 | 1,510.00 | 1,510.00 | -0.92% | 6,300 |
| Jul 16, 2026 | 1,529.00 | 1,529.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.20% | 3,900 |
| Jul 15, 2026 | 1,514.00 | 1,528.00 | 1,514.00 | 1,527.00 | 1,527.00 | 0.53% | 6,100 |
| Jul 14, 2026 | 1,504.00 | 1,519.00 | 1,504.00 | 1,519.00 | 1,519.00 | 1.00% | 7,500 |
| Jul 13, 2026 | 1,517.00 | 1,531.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.66% | 4,700 |