Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 1,111.00
+35.00 (3.25%)
Oct 16, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,079.00 | 1,116.00 | 1,076.00 | 1,111.00 | 1,111.00 | 3.25% | 91,200 |
| Oct 15, 2026 | 1,092.00 | 1,092.00 | 1,055.00 | 1,076.00 | 1,076.00 | -2.98% | 243,300 |
| Oct 14, 2026 | 1,106.00 | 1,114.00 | 1,103.00 | 1,109.00 | 1,109.00 | -0.09% | 48,900 |
| Oct 13, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.09% | 74,400 |
| Oct 9, 2026 | 1,098.00 | 1,113.00 | 1,089.00 | 1,098.00 | 1,098.00 | -0.72% | 115,900 |
| Oct 8, 2026 | 1,119.00 | 1,120.00 | 1,101.00 | 1,106.00 | 1,106.00 | -2.73% | 86,400 |
| Oct 7, 2026 | 1,136.00 | 1,143.00 | 1,127.00 | 1,137.00 | 1,137.00 | -0.79% | 59,600 |
| Oct 6, 2026 | 1,125.00 | 1,150.00 | 1,121.00 | 1,146.00 | 1,146.00 | 1.60% | 52,200 |
| Oct 5, 2026 | 1,131.00 | 1,144.00 | 1,123.00 | 1,128.00 | 1,128.00 | 0.53% | 48,900 |
| Oct 2, 2026 | 1,135.00 | 1,145.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.43% | 59,100 |
| Oct 1, 2026 | 1,141.00 | 1,157.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.70% | 40,900 |
| Sep 30, 2026 | 1,116.00 | 1,155.00 | 1,116.00 | 1,142.00 | 1,142.00 | 2.33% | 67,800 |
| Sep 29, 2026 | 1,126.00 | 1,133.00 | 1,115.00 | 1,116.00 | 1,116.00 | -1.06% | 90,000 |
| Sep 28, 2026 | 1,164.00 | 1,167.00 | 1,144.00 | 1,149.00 | 1,128.00 | -0.78% | 117,100 |
| Sep 25, 2026 | 1,152.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,136.84 | 1.31% | 82,600 |
| Sep 24, 2026 | 1,140.00 | 1,159.00 | 1,139.00 | 1,143.00 | 1,122.11 | 1.60% | 87,100 |
| Sep 18, 2026 | 1,115.00 | 1,129.00 | 1,107.00 | 1,125.00 | 1,104.44 | 0.09% | 55,300 |
| Sep 17, 2026 | 1,119.00 | 1,128.00 | 1,110.00 | 1,124.00 | 1,103.46 | 0.54% | 58,900 |
| Sep 16, 2026 | 1,130.00 | 1,131.00 | 1,102.00 | 1,118.00 | 1,097.57 | 4.19% | 88,000 |
| Sep 15, 2026 | 1,060.00 | 1,075.00 | 1,056.00 | 1,073.00 | 1,053.39 | 0.66% | 33,700 |
| Sep 14, 2026 | 1,055.00 | 1,067.00 | 1,049.00 | 1,066.00 | 1,046.52 | 0.19% | 39,400 |
| Sep 11, 2026 | 1,071.00 | 1,074.00 | 1,055.00 | 1,064.00 | 1,044.55 | -1.75% | 48,400 |
| Sep 10, 2026 | 1,071.00 | 1,086.00 | 1,071.00 | 1,083.00 | 1,063.21 | 0.19% | 29,700 |
| Sep 9, 2026 | 1,077.00 | 1,086.00 | 1,068.00 | 1,081.00 | 1,061.24 | -0.09% | 26,800 |
| Sep 8, 2026 | 1,103.00 | 1,103.00 | 1,082.00 | 1,082.00 | 1,062.22 | -2.87% | 72,300 |
| Sep 7, 2026 | 1,122.00 | 1,132.00 | 1,108.00 | 1,114.00 | 1,093.64 | -0.54% | 65,100 |
| Sep 4, 2026 | 1,123.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,099.53 | -0.97% | 41,600 |
| Sep 3, 2026 | 1,128.00 | 1,139.00 | 1,123.00 | 1,131.00 | 1,110.33 | 0.71% | 68,300 |
| Sep 2, 2026 | 1,146.00 | 1,150.00 | 1,121.00 | 1,123.00 | 1,102.48 | -3.61% | 79,900 |
| Sep 1, 2026 | 1,125.00 | 1,166.00 | 1,125.00 | 1,165.00 | 1,143.71 | 3.37% | 85,700 |
| Aug 31, 2026 | 1,107.00 | 1,138.00 | 1,102.00 | 1,127.00 | 1,106.40 | 0.99% | 86,700 |
| Aug 28, 2026 | 1,132.00 | 1,145.00 | 1,110.00 | 1,116.00 | 1,095.60 | -1.41% | 64,800 |
| Aug 27, 2026 | 1,155.00 | 1,163.00 | 1,127.00 | 1,132.00 | 1,111.31 | -1.91% | 49,300 |
| Aug 26, 2026 | 1,157.00 | 1,173.00 | 1,152.00 | 1,154.00 | 1,132.91 | -1.03% | 37,700 |
| Aug 25, 2026 | 1,180.00 | 1,180.00 | 1,162.00 | 1,166.00 | 1,144.69 | -0.68% | 38,400 |
| Aug 24, 2026 | 1,166.00 | 1,185.00 | 1,159.00 | 1,174.00 | 1,152.54 | 0.69% | 64,400 |
| Aug 21, 2026 | 1,130.00 | 1,169.00 | 1,125.00 | 1,166.00 | 1,144.69 | 1.39% | 62,900 |
| Aug 20, 2026 | 1,125.00 | 1,150.00 | 1,118.00 | 1,150.00 | 1,128.98 | 3.79% | 51,300 |
| Aug 19, 2026 | 1,137.00 | 1,137.00 | 1,100.00 | 1,108.00 | 1,087.75 | -4.24% | 83,600 |
| Aug 18, 2026 | 1,172.00 | 1,173.00 | 1,157.00 | 1,157.00 | 1,135.85 | -1.62% | 42,500 |
| Aug 17, 2026 | 1,166.00 | 1,180.00 | 1,158.00 | 1,176.00 | 1,154.51 | 1.03% | 77,400 |
| Aug 14, 2026 | 1,158.00 | 1,164.00 | 1,150.00 | 1,164.00 | 1,142.73 | 1.04% | 68,800 |
| Aug 13, 2026 | 1,137.00 | 1,157.00 | 1,134.00 | 1,152.00 | 1,130.95 | 2.04% | 67,100 |
| Aug 12, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,129.00 | 1,108.37 | -0.09% | 53,900 |
| Aug 10, 2026 | 1,110.00 | 1,146.00 | 1,103.00 | 1,130.00 | 1,109.35 | 1.80% | 61,700 |
| Aug 7, 2026 | 1,128.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,089.71 | -1.60% | 36,600 |
| Aug 6, 2026 | 1,130.00 | 1,143.00 | 1,106.00 | 1,128.00 | 1,107.38 | -1.05% | 92,500 |
| Aug 5, 2026 | 1,106.00 | 1,140.00 | 1,106.00 | 1,140.00 | 1,119.16 | 3.07% | 84,500 |
| Aug 4, 2026 | 1,066.00 | 1,120.00 | 1,066.00 | 1,106.00 | 1,085.79 | 3.08% | 140,000 |
| Aug 3, 2026 | 1,115.00 | 1,115.00 | 1,061.00 | 1,073.00 | 1,053.39 | -4.20% | 129,100 |