Harima Chemicals Group, Inc. (TYO:4410)
Japan · Delayed Price · Currency is JPY 1,132.00
-22.00 (-1.91%)
Aug 27, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,155.00 | 1,163.00 | 1,127.00 | 1,131.00 | - | -1.99% | 39,900 |
| Aug 26, 2026 | 1,157.00 | 1,173.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.03% | 37,700 |
| Aug 25, 2026 | 1,180.00 | 1,180.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.68% | 38,400 |
| Aug 24, 2026 | 1,166.00 | 1,185.00 | 1,159.00 | 1,174.00 | 1,174.00 | 0.69% | 64,400 |
| Aug 21, 2026 | 1,130.00 | 1,169.00 | 1,125.00 | 1,166.00 | 1,166.00 | 1.39% | 62,900 |
| Aug 20, 2026 | 1,125.00 | 1,150.00 | 1,118.00 | 1,150.00 | 1,150.00 | 3.79% | 51,300 |
| Aug 19, 2026 | 1,137.00 | 1,137.00 | 1,100.00 | 1,108.00 | 1,108.00 | -4.24% | 83,600 |
| Aug 18, 2026 | 1,172.00 | 1,173.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.62% | 42,500 |
| Aug 17, 2026 | 1,166.00 | 1,180.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.03% | 77,400 |
| Aug 14, 2026 | 1,158.00 | 1,164.00 | 1,150.00 | 1,164.00 | 1,164.00 | 1.04% | 68,800 |
| Aug 13, 2026 | 1,137.00 | 1,157.00 | 1,134.00 | 1,152.00 | 1,152.00 | 2.04% | 67,100 |
| Aug 12, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.09% | 53,900 |
| Aug 10, 2026 | 1,110.00 | 1,146.00 | 1,103.00 | 1,130.00 | 1,130.00 | 1.80% | 61,700 |
| Aug 7, 2026 | 1,128.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.60% | 36,600 |
| Aug 6, 2026 | 1,130.00 | 1,143.00 | 1,106.00 | 1,128.00 | 1,128.00 | -1.05% | 92,500 |
| Aug 5, 2026 | 1,106.00 | 1,140.00 | 1,106.00 | 1,140.00 | 1,140.00 | 3.07% | 84,500 |
| Aug 4, 2026 | 1,066.00 | 1,120.00 | 1,066.00 | 1,106.00 | 1,106.00 | 3.08% | 140,000 |
| Aug 3, 2026 | 1,115.00 | 1,115.00 | 1,061.00 | 1,073.00 | 1,073.00 | -4.20% | 129,100 |
| Jul 31, 2026 | 1,007.00 | 1,123.00 | 1,000.00 | 1,120.00 | 1,120.00 | 12.68% | 267,200 |
| Jul 30, 2026 | 990.00 | 1,001.00 | 980.00 | 994.00 | 994.00 | 0.40% | 72,900 |
| Jul 29, 2026 | 996.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -0.50% | 106,000 |
| Jul 28, 2026 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -2.55% | 60,600 |
| Jul 27, 2026 | 1,025.00 | 1,028.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.49% | 39,600 |
| Jul 24, 2026 | 1,032.00 | 1,036.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.51% | 62,100 |
| Jul 23, 2026 | 1,047.00 | 1,060.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.57% | 40,300 |
| Jul 22, 2026 | 1,041.00 | 1,056.00 | 1,036.00 | 1,047.00 | 1,047.00 | 1.26% | 47,100 |
| Jul 21, 2026 | 1,017.00 | 1,040.00 | 1,014.00 | 1,034.00 | 1,034.00 | 2.78% | 56,700 |
| Jul 17, 2026 | 1,049.00 | 1,049.00 | 994.00 | 1,006.00 | 1,006.00 | -3.64% | 73,300 |
| Jul 16, 2026 | 1,058.00 | 1,058.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.23% | 35,200 |
| Jul 15, 2026 | 1,051.00 | 1,061.00 | 1,038.00 | 1,057.00 | 1,057.00 | 0.38% | 86,000 |
| Jul 14, 2026 | 1,030.00 | 1,053.00 | 1,030.00 | 1,053.00 | 1,053.00 | 2.83% | 55,000 |
| Jul 13, 2026 | 1,045.00 | 1,057.00 | 1,022.00 | 1,024.00 | 1,024.00 | -1.25% | 58,800 |
| Jul 10, 2026 | 1,018.00 | 1,046.00 | 1,018.00 | 1,037.00 | 1,037.00 | 2.27% | 46,000 |
| Jul 9, 2026 | 1,017.00 | 1,021.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.10% | 40,000 |
| Jul 8, 2026 | 1,025.00 | 1,025.00 | 1,013.00 | 1,015.00 | 1,015.00 | -1.46% | 47,900 |
| Jul 7, 2026 | 1,059.00 | 1,061.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.72% | 53,300 |
| Jul 6, 2026 | 1,066.00 | 1,066.00 | 1,042.00 | 1,048.00 | 1,048.00 | -0.76% | 52,400 |
| Jul 3, 2026 | 1,040.00 | 1,059.00 | 1,034.00 | 1,056.00 | 1,056.00 | 1.25% | 43,500 |
| Jul 2, 2026 | 1,051.00 | 1,066.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.86% | 52,100 |
| Jul 1, 2026 | 1,093.00 | 1,098.00 | 1,049.00 | 1,052.00 | 1,052.00 | 1.84% | 98,800 |
| Jun 30, 2026 | 1,041.00 | 1,047.00 | 1,016.00 | 1,033.00 | 1,033.00 | -1.15% | 50,700 |
| Jun 29, 2026 | 1,056.00 | 1,057.00 | 1,026.00 | 1,045.00 | 1,045.00 | -0.19% | 56,500 |
| Jun 26, 2026 | 1,065.00 | 1,076.00 | 1,042.00 | 1,047.00 | 1,047.00 | -2.79% | 64,900 |
| Jun 25, 2026 | 1,067.00 | 1,093.00 | 1,064.00 | 1,077.00 | 1,077.00 | 2.87% | 53,500 |
| Jun 24, 2026 | 1,060.00 | 1,075.00 | 1,041.00 | 1,047.00 | 1,047.00 | -2.33% | 72,700 |
| Jun 23, 2026 | 1,083.00 | 1,091.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.20% | 49,300 |
| Jun 22, 2026 | 1,101.00 | 1,108.00 | 1,079.00 | 1,085.00 | 1,085.00 | -1.45% | 100,800 |
| Jun 19, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.27% | 59,900 |
| Jun 18, 2026 | 1,103.00 | 1,111.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.08% | 45,100 |
| Jun 17, 2026 | 1,107.00 | 1,128.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.45% | 58,600 |