Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 962.00
-45.00 (-4.47%)
Mar 4, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 931.00 | 937.00 | 923.00 | 936.00 | 936.00 | 1.19% | 45,300 |
| Jan 9, 2026 | 931.00 | 934.00 | 922.00 | 925.00 | 925.00 | 0.22% | 23,100 |
| Jan 8, 2026 | 933.00 | 936.00 | 923.00 | 923.00 | 923.00 | -0.54% | 36,400 |
| Jan 7, 2026 | 920.00 | 933.00 | 914.00 | 928.00 | 928.00 | 0.65% | 39,200 |
| Jan 6, 2026 | 917.00 | 927.00 | 917.00 | 922.00 | 922.00 | 0.22% | 34,200 |
| Jan 5, 2026 | 926.00 | 926.00 | 914.00 | 920.00 | 920.00 | -0.76% | 44,000 |
| Dec 30, 2025 | 919.00 | 929.00 | 918.00 | 927.00 | 927.00 | 1.09% | 42,600 |
| Dec 29, 2025 | 919.00 | 919.00 | 910.00 | 917.00 | 917.00 | - | 34,400 |
| Dec 26, 2025 | 913.00 | 919.00 | 913.00 | 917.00 | 917.00 | 0.44% | 36,300 |
| Dec 25, 2025 | 917.00 | 918.00 | 909.00 | 913.00 | 913.00 | - | 57,800 |
| Dec 24, 2025 | 911.00 | 915.00 | 907.00 | 913.00 | 913.00 | 0.44% | 41,900 |
| Dec 23, 2025 | 891.00 | 909.00 | 891.00 | 909.00 | 909.00 | 2.25% | 54,400 |
| Dec 22, 2025 | 883.00 | 895.00 | 883.00 | 889.00 | 889.00 | 1.02% | 44,500 |
| Dec 19, 2025 | 879.00 | 885.00 | 877.00 | 880.00 | 880.00 | - | 60,800 |
| Dec 18, 2025 | 874.00 | 880.00 | 872.00 | 880.00 | 880.00 | 0.34% | 29,900 |
| Dec 17, 2025 | 878.00 | 878.00 | 872.00 | 877.00 | 877.00 | 0.11% | 18,600 |
| Dec 16, 2025 | 876.00 | 878.00 | 873.00 | 876.00 | 876.00 | 0.11% | 18,900 |