Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 1,118.00
-22.00 (-1.93%)
Jun 4, 2026, 9:29 AM JST
Harima Chemicals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,157.00 | - | -2.28% | - |
| Jun 2, 2026 | 1,080.00 | 1,194.00 | 1,060.00 | 1,184.00 | 1,184.00 | 11.70% | 495,500 |
| Jun 1, 2026 | 1,074.00 | 1,106.00 | 1,052.00 | 1,060.00 | 1,060.00 | 1.53% | 354,100 |
| May 29, 2026 | 1,033.00 | 1,056.00 | 1,030.00 | 1,044.00 | 1,044.00 | 1.36% | 133,200 |
| May 28, 2026 | 1,000.00 | 1,034.00 | 982.00 | 1,030.00 | 1,030.00 | 2.90% | 114,500 |
| May 27, 2026 | 1,000.00 | 1,011.00 | 994.00 | 1,001.00 | 1,001.00 | -1.86% | 90,800 |
| May 26, 2026 | 1,037.00 | 1,037.00 | 980.00 | 1,020.00 | 1,020.00 | 2.31% | 324,100 |
| May 25, 2026 | 968.00 | 1,018.00 | 960.00 | 997.00 | 997.00 | 3.85% | 299,500 |
| May 22, 2026 | 963.00 | 969.00 | 952.00 | 960.00 | 960.00 | 0.95% | 37,900 |
| May 21, 2026 | 950.00 | 973.00 | 950.00 | 951.00 | 951.00 | 0.96% | 42,100 |
| May 20, 2026 | 943.00 | 950.00 | 930.00 | 942.00 | 942.00 | - | 47,000 |
| May 19, 2026 | 932.00 | 945.00 | 930.00 | 942.00 | 942.00 | 1.84% | 32,100 |
| May 18, 2026 | 950.00 | 955.00 | 923.00 | 925.00 | 925.00 | -2.32% | 29,000 |
| May 15, 2026 | 953.00 | 955.00 | 942.00 | 947.00 | 947.00 | -0.32% | 45,400 |
| May 14, 2026 | 941.00 | 950.00 | 938.00 | 950.00 | 950.00 | 1.50% | 46,700 |
| May 13, 2026 | 933.00 | 941.00 | 928.00 | 936.00 | 936.00 | 0.86% | 42,300 |
| May 12, 2026 | 930.00 | 938.00 | 920.00 | 928.00 | 928.00 | 0.43% | 35,700 |
| May 11, 2026 | 913.00 | 926.00 | 913.00 | 924.00 | 924.00 | 1.20% | 27,600 |
| May 8, 2026 | 915.00 | 915.00 | 901.00 | 913.00 | 913.00 | -0.54% | 62,000 |
| May 7, 2026 | 917.00 | 924.00 | 903.00 | 918.00 | 918.00 | 1.32% | 70,900 |
| May 1, 2026 | 887.00 | 909.00 | 875.00 | 906.00 | 906.00 | 2.37% | 86,500 |
| Apr 30, 2026 | 930.00 | 946.00 | 867.00 | 885.00 | 885.00 | -3.38% | 359,500 |
| Apr 28, 2026 | 906.00 | 916.00 | 906.00 | 916.00 | 916.00 | 1.44% | 36,100 |
| Apr 27, 2026 | 912.00 | 913.00 | 903.00 | 903.00 | 903.00 | -0.44% | 31,600 |
| Apr 24, 2026 | 913.00 | 915.00 | 903.00 | 907.00 | 907.00 | -0.11% | 35,300 |
| Apr 23, 2026 | 916.00 | 916.00 | 900.00 | 908.00 | 908.00 | -1.41% | 47,300 |
| Apr 22, 2026 | 932.00 | 932.00 | 915.00 | 921.00 | 921.00 | -0.97% | 48,900 |
| Apr 21, 2026 | 931.00 | 936.00 | 928.00 | 930.00 | 930.00 | -0.53% | 18,100 |
| Apr 20, 2026 | 940.00 | 940.00 | 931.00 | 935.00 | 935.00 | - | 21,700 |
| Apr 17, 2026 | 940.00 | 943.00 | 931.00 | 935.00 | 935.00 | -0.95% | 21,000 |
| Apr 16, 2026 | 935.00 | 949.00 | 935.00 | 944.00 | 944.00 | 0.96% | 25,900 |
| Apr 15, 2026 | 937.00 | 946.00 | 934.00 | 935.00 | 935.00 | 0.86% | 42,300 |
| Apr 14, 2026 | 934.00 | 934.00 | 922.00 | 927.00 | 927.00 | - | 35,400 |
| Apr 13, 2026 | 927.00 | 938.00 | 921.00 | 927.00 | 927.00 | -1.28% | 39,800 |
| Apr 10, 2026 | 946.00 | 951.00 | 933.00 | 939.00 | 939.00 | 0.32% | 40,900 |
| Apr 9, 2026 | 969.00 | 969.00 | 936.00 | 936.00 | 936.00 | -2.09% | 35,900 |
| Apr 8, 2026 | 951.00 | 956.00 | 944.00 | 956.00 | 956.00 | 2.80% | 55,000 |
| Apr 7, 2026 | 935.00 | 939.00 | 925.00 | 930.00 | 930.00 | -0.11% | 36,100 |
| Apr 6, 2026 | 920.00 | 933.00 | 920.00 | 931.00 | 931.00 | 1.53% | 24,800 |
| Apr 3, 2026 | 916.00 | 922.00 | 916.00 | 917.00 | 917.00 | 0.22% | 16,700 |
| Apr 2, 2026 | 934.00 | 937.00 | 913.00 | 915.00 | 915.00 | -0.44% | 43,600 |
| Apr 1, 2026 | 915.00 | 928.00 | 911.00 | 919.00 | 919.00 | 1.10% | 52,200 |
| Mar 31, 2026 | 907.00 | 915.00 | 894.00 | 909.00 | 909.00 | -0.11% | 83,900 |
| Mar 30, 2026 | 901.00 | 918.00 | 891.00 | 910.00 | 910.00 | -1.83% | 96,700 |
| Mar 27, 2026 | 939.00 | 954.00 | 937.00 | 948.00 | 927.00 | 0.32% | 65,100 |
| Mar 26, 2026 | 953.00 | 953.00 | 934.00 | 945.00 | 924.07 | -0.42% | 46,000 |
| Mar 25, 2026 | 950.00 | 954.00 | 945.00 | 949.00 | 927.98 | 2.15% | 37,200 |
| Mar 24, 2026 | 932.00 | 938.00 | 924.00 | 929.00 | 908.42 | 2.09% | 39,600 |
| Mar 23, 2026 | 911.00 | 916.00 | 896.00 | 910.00 | 889.84 | -3.19% | 115,000 |
| Mar 19, 2026 | 968.00 | 968.00 | 940.00 | 940.00 | 919.18 | -4.08% | 89,600 |