Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan · Delayed Price · Currency is JPY 1,516.00
+12.00 (0.80%)
Aug 6, 2026, 11:25 AM JST
TYO:4361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,505.00 | 1,505.00 | 1,504.00 | 1,504.00 | - | - | 3,400 |
| 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 |
| Jul 10, 2026 | 1,516.00 | 1,524.00 | 1,502.00 | 1,514.00 | 1,514.00 | -0.07% | 8,700 |
| Jul 9, 2026 | 1,512.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.27% | 2,100 |
| Jul 8, 2026 | 1,505.00 | 1,505.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.34% | 2,400 |
| Jul 7, 2026 | 1,510.00 | 1,512.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.27% | 1,700 |
| Jul 6, 2026 | 1,509.00 | 1,517.00 | 1,460.00 | 1,487.00 | 1,487.00 | -1.72% | 27,200 |
| Jul 3, 2026 | 1,488.00 | 1,513.00 | 1,477.00 | 1,513.00 | 1,513.00 | 1.68% | 16,000 |
| Jul 2, 2026 | 1,480.00 | 1,488.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.74% | 5,100 |
| Jul 1, 2026 | 1,474.00 | 1,477.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.27% | 2,200 |
| Jun 30, 2026 | 1,465.00 | 1,473.00 | 1,464.00 | 1,473.00 | 1,473.00 | 0.61% | 4,300 |
| Jun 29, 2026 | 1,442.00 | 1,464.00 | 1,442.00 | 1,464.00 | 1,464.00 | 1.60% | 11,500 |
| Jun 26, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,441.00 | 1,441.00 | -0.28% | 4,100 |
| Jun 25, 2026 | 1,437.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | 0.84% | 5,300 |
| Jun 24, 2026 | 1,414.00 | 1,437.00 | 1,414.00 | 1,433.00 | 1,433.00 | 1.49% | 1,000 |
| Jun 23, 2026 | 1,427.00 | 1,427.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.14% | 800 |
| Jun 22, 2026 | 1,437.00 | 1,437.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.05% | 1,700 |
| Jun 19, 2026 | 1,426.00 | 1,426.00 | 1,405.00 | 1,425.00 | 1,425.00 | - | 500 |
| Jun 18, 2026 | 1,411.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,425.00 | 1.50% | 1,400 |
| Jun 17, 2026 | 1,413.00 | 1,428.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.64% | 2,300 |
| Jun 16, 2026 | 1,405.00 | 1,413.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.14% | 700 |
| Jun 15, 2026 | 1,415.00 | 1,418.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.93% | 2,600 |
| Jun 12, 2026 | 1,403.00 | 1,416.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.99% | 2,200 |
| Jun 11, 2026 | 1,418.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.19% | 200 |
| Jun 10, 2026 | 1,410.00 | 1,434.00 | 1,401.00 | 1,433.00 | 1,433.00 | 0.63% | 2,300 |
| Jun 9, 2026 | 1,410.00 | 1,424.00 | 1,401.00 | 1,424.00 | 1,424.00 | 0.71% | 4,800 |
| Jun 8, 2026 | 1,415.00 | 1,415.00 | 1,405.00 | 1,414.00 | 1,414.00 | -1.26% | 3,400 |
| Jun 5, 2026 | 1,410.00 | 1,432.00 | 1,410.00 | 1,432.00 | 1,432.00 | 1.70% | 1,100 |
| Jun 4, 2026 | 1,407.00 | 1,410.00 | 1,407.00 | 1,408.00 | 1,408.00 | -0.28% | 1,600 |
| Jun 3, 2026 | 1,420.00 | 1,434.00 | 1,404.00 | 1,412.00 | 1,412.00 | -0.56% | 700 |
| Jun 2, 2026 | 1,428.00 | 1,428.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.56% | 2,100 |
| Jun 1, 2026 | 1,454.00 | 1,454.00 | 1,414.00 | 1,428.00 | 1,428.00 | -1.79% | 3,700 |
| May 29, 2026 | 1,434.00 | 1,454.00 | 1,434.00 | 1,454.00 | 1,454.00 | 0.28% | 400 |
| May 28, 2026 | 1,441.00 | 1,452.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.62% | 700 |