Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 948.00
+3.00 (0.32%)
Mar 27, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 939.00 | 954.00 | 937.00 | 948.00 | 948.00 | 0.32% | 65,100 |
| Mar 26, 2026 | 953.00 | 953.00 | 934.00 | 945.00 | 945.00 | -0.42% | 46,000 |
| Mar 25, 2026 | 950.00 | 954.00 | 945.00 | 949.00 | 949.00 | 2.15% | 37,200 |
| Mar 24, 2026 | 932.00 | 938.00 | 924.00 | 929.00 | 929.00 | 2.09% | 39,600 |
| Mar 23, 2026 | 911.00 | 916.00 | 896.00 | 910.00 | 910.00 | -3.19% | 115,000 |
| Mar 19, 2026 | 968.00 | 968.00 | 940.00 | 940.00 | 940.00 | -4.08% | 89,600 |
| Mar 18, 2026 | 966.00 | 980.00 | 966.00 | 980.00 | 980.00 | 1.55% | 43,100 |
| Mar 17, 2026 | 981.00 | 981.00 | 964.00 | 965.00 | 965.00 | -0.41% | 53,800 |
| Mar 16, 2026 | 975.00 | 981.00 | 964.00 | 969.00 | 969.00 | -0.41% | 56,600 |
| Mar 13, 2026 | 980.00 | 986.00 | 971.00 | 973.00 | 973.00 | -1.32% | 75,500 |
| Mar 12, 2026 | 1,002.00 | 1,009.00 | 982.00 | 986.00 | 986.00 | -0.40% | 177,700 |
| Mar 11, 2026 | 980.00 | 992.00 | 980.00 | 990.00 | 990.00 | 1.43% | 48,100 |
| Mar 10, 2026 | 966.00 | 980.00 | 963.00 | 976.00 | 976.00 | 1.99% | 42,900 |
| Mar 9, 2026 | 950.00 | 959.00 | 938.00 | 957.00 | 957.00 | -3.04% | 111,200 |
| Mar 6, 2026 | 996.00 | 997.00 | 982.00 | 987.00 | 987.00 | -2.08% | 45,100 |
| Mar 5, 2026 | 1,000.00 | 1,015.00 | 993.00 | 1,008.00 | 1,008.00 | 4.78% | 72,900 |
| Mar 4, 2026 | 979.00 | 999.00 | 952.00 | 962.00 | 962.00 | -4.47% | 192,700 |
| Mar 3, 2026 | 1,027.00 | 1,036.00 | 1,002.00 | 1,007.00 | 1,007.00 | -2.80% | 100,100 |
| Mar 2, 2026 | 1,021.00 | 1,038.00 | 1,018.00 | 1,036.00 | 1,036.00 | -1.43% | 71,900 |
| Feb 27, 2026 | 1,033.00 | 1,051.00 | 1,033.00 | 1,051.00 | 1,051.00 | 1.55% | 76,800 |
| Feb 26, 2026 | 1,046.00 | 1,048.00 | 1,033.00 | 1,035.00 | 1,035.00 | -1.43% | 60,000 |
| Feb 25, 2026 | 1,047.00 | 1,062.00 | 1,036.00 | 1,050.00 | 1,050.00 | 0.86% | 74,800 |
| Feb 24, 2026 | 1,018.00 | 1,048.00 | 1,018.00 | 1,041.00 | 1,041.00 | 2.26% | 64,400 |
| Feb 20, 2026 | 1,028.00 | 1,028.00 | 1,009.00 | 1,018.00 | 1,018.00 | -1.45% | 33,300 |
| Feb 19, 2026 | 1,030.00 | 1,034.00 | 1,023.00 | 1,033.00 | 1,033.00 | 0.49% | 41,600 |
| Feb 18, 2026 | 1,024.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,028.00 | 1.48% | 43,000 |
| Feb 17, 2026 | 1,019.00 | 1,032.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 56,000 |
| Feb 16, 2026 | 1,025.00 | 1,026.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.17% | 55,800 |
| Feb 13, 2026 | 1,030.00 | 1,030.00 | 1,006.00 | 1,025.00 | 1,025.00 | -0.49% | 54,900 |
| Feb 12, 2026 | 1,010.00 | 1,032.00 | 1,007.00 | 1,030.00 | 1,030.00 | 1.58% | 82,500 |
| Feb 10, 2026 | 1,015.00 | 1,023.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.10% | 48,500 |
| Feb 9, 2026 | 1,015.00 | 1,018.00 | 1,006.00 | 1,015.00 | 1,015.00 | 1.30% | 48,300 |
| Feb 6, 2026 | 998.00 | 1,005.00 | 983.00 | 1,002.00 | 1,002.00 | 0.91% | 55,900 |
| Feb 5, 2026 | 1,000.00 | 1,005.00 | 990.00 | 993.00 | 993.00 | -1.19% | 57,200 |
| Feb 4, 2026 | 994.00 | 1,008.00 | 985.00 | 1,005.00 | 1,005.00 | 1.11% | 64,200 |
| Feb 3, 2026 | 995.00 | 995.00 | 978.00 | 994.00 | 994.00 | 0.40% | 91,100 |
| Feb 2, 2026 | 1,013.00 | 1,028.00 | 985.00 | 990.00 | 990.00 | 0.61% | 208,400 |
| Jan 30, 2026 | 923.00 | 1,010.00 | 912.00 | 984.00 | 984.00 | 7.66% | 441,200 |
| Jan 29, 2026 | 919.00 | 930.00 | 906.00 | 914.00 | 914.00 | -0.33% | 50,700 |
| Jan 28, 2026 | 932.00 | 932.00 | 917.00 | 917.00 | 917.00 | -1.93% | 31,200 |
| Jan 27, 2026 | 932.00 | 942.00 | 929.00 | 935.00 | 935.00 | -0.11% | 38,900 |
| Jan 26, 2026 | 950.00 | 950.00 | 932.00 | 936.00 | 936.00 | -1.99% | 40,200 |
| Jan 23, 2026 | 956.00 | 957.00 | 947.00 | 955.00 | 955.00 | 0.10% | 36,200 |
| Jan 22, 2026 | 934.00 | 954.00 | 931.00 | 954.00 | 954.00 | 2.91% | 54,100 |
| Jan 21, 2026 | 929.00 | 931.00 | 921.00 | 927.00 | 927.00 | -1.38% | 43,500 |
| Jan 20, 2026 | 946.00 | 946.00 | 934.00 | 940.00 | 940.00 | -0.53% | 32,200 |
| Jan 19, 2026 | 950.00 | 950.00 | 938.00 | 945.00 | 945.00 | -0.42% | 41,800 |
| Jan 16, 2026 | 939.00 | 950.00 | 936.00 | 949.00 | 949.00 | 0.74% | 27,900 |
| Jan 15, 2026 | 931.00 | 944.00 | 930.00 | 942.00 | 942.00 | 0.86% | 76,600 |
| Jan 14, 2026 | 935.00 | 938.00 | 933.00 | 934.00 | 934.00 | -0.21% | 29,000 |