Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 950.00
+14.00 (1.50%)
May 14, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 941.00 | 949.00 | 938.00 | 944.00 | - | 0.85% | 14,300 |
| 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 | -4.01% | 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 |
| Mar 18, 2026 | 966.00 | 980.00 | 966.00 | 980.00 | 958.29 | 1.55% | 43,100 |
| Mar 17, 2026 | 981.00 | 981.00 | 964.00 | 965.00 | 943.62 | -0.41% | 53,800 |
| Mar 16, 2026 | 975.00 | 981.00 | 964.00 | 969.00 | 947.53 | -0.41% | 56,600 |
| Mar 13, 2026 | 980.00 | 986.00 | 971.00 | 973.00 | 951.45 | -1.32% | 80,700 |
| Mar 12, 2026 | 1,002.00 | 1,009.00 | 982.00 | 986.00 | 964.16 | -0.40% | 177,700 |
| Mar 11, 2026 | 980.00 | 992.00 | 980.00 | 990.00 | 968.07 | 1.43% | 48,100 |
| Mar 10, 2026 | 966.00 | 980.00 | 963.00 | 976.00 | 954.38 | 1.99% | 42,900 |
| Mar 9, 2026 | 950.00 | 959.00 | 938.00 | 957.00 | 935.80 | -3.04% | 111,200 |
| Mar 6, 2026 | 996.00 | 997.00 | 982.00 | 987.00 | 965.14 | -2.08% | 45,100 |
| Mar 5, 2026 | 1,000.00 | 1,015.00 | 993.00 | 1,008.00 | 985.67 | 4.78% | 72,900 |
| Mar 4, 2026 | 979.00 | 999.00 | 952.00 | 962.00 | 940.69 | -4.47% | 192,700 |
| Mar 3, 2026 | 1,027.00 | 1,036.00 | 1,002.00 | 1,007.00 | 984.69 | -2.80% | 100,100 |
| Mar 2, 2026 | 1,021.00 | 1,038.00 | 1,018.00 | 1,036.00 | 1,013.05 | -1.43% | 71,900 |
| Feb 27, 2026 | 1,033.00 | 1,051.00 | 1,033.00 | 1,051.00 | 1,027.72 | 1.55% | 76,800 |