Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 1,371.00
-60.00 (-4.19%)
Nov 6, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,320.00 | 1,377.00 | 1,299.00 | 1,371.00 | 1,371.00 | -4.19% | 327,400 |
| Nov 5, 2026 | 1,373.00 | 1,450.00 | 1,350.00 | 1,431.00 | 1,431.00 | 3.25% | 377,300 |
| Nov 4, 2026 | 1,349.00 | 1,412.00 | 1,292.00 | 1,386.00 | 1,386.00 | 5.08% | 458,900 |
| Nov 2, 2026 | 1,355.00 | 1,405.00 | 1,289.00 | 1,319.00 | 1,319.00 | -2.66% | 899,400 |
| Oct 30, 2026 | 1,079.00 | 1,355.00 | 1,055.00 | 1,355.00 | 1,355.00 | 28.44% | 1,642,400 |
| Oct 29, 2026 | 1,066.00 | 1,077.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.75% | 165,600 |
| Oct 28, 2026 | 1,058.00 | 1,084.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.76% | 61,600 |
| Oct 27, 2026 | 1,041.00 | 1,055.00 | 1,037.00 | 1,055.00 | 1,055.00 | 2.43% | 46,400 |
| Oct 26, 2026 | 1,030.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.10% | 48,000 |
| Oct 23, 2026 | 1,038.00 | 1,038.00 | 1,007.00 | 1,029.00 | 1,029.00 | -1.44% | 107,200 |
| Oct 22, 2026 | 1,060.00 | 1,072.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.42% | 73,900 |
| Oct 21, 2026 | 1,083.00 | 1,083.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.28% | 51,400 |
| Oct 20, 2026 | 1,103.00 | 1,111.00 | 1,062.00 | 1,062.00 | 1,062.00 | -3.28% | 53,900 |
| Oct 19, 2026 | 1,096.00 | 1,104.00 | 1,079.00 | 1,098.00 | 1,098.00 | -1.17% | 44,500 |
| 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 |