Skip to main content
logo
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
+320.00 (9.18%)
Jul 6, 2026, 3:30 PM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,540.003,845.003,530.003,805.003,805.009.18%977,200
Jul 3, 20263,400.003,500.003,390.003,485.003,485.002.95%201,400
Jul 2, 20263,350.003,415.003,315.003,385.003,385.002.11%213,000
Jul 1, 20263,315.003,335.003,285.003,315.003,315.000.15%176,500
Jun 30, 20263,390.003,390.003,300.003,310.003,310.00-2.07%153,700
Jun 29, 20263,390.003,435.003,320.003,380.003,380.00-0.29%185,900
Jun 26, 20263,390.003,420.003,330.003,390.003,390.00-0.59%136,700
Jun 25, 20263,395.003,450.003,370.003,410.003,410.001.64%135,500
Jun 24, 20263,400.003,410.003,320.003,355.003,355.00-143,100
Jun 23, 20263,420.003,455.003,345.003,355.003,355.00-3.73%201,000
Jun 22, 20263,485.003,500.003,425.003,485.003,485.00-0.71%183,900
Jun 19, 20263,650.003,695.003,495.003,510.003,510.00-3.31%326,400
Jun 18, 20263,635.003,695.003,575.003,630.003,630.000.28%264,300
Jun 17, 20263,580.003,665.003,560.003,620.003,620.001.12%246,200
Jun 16, 20263,525.003,615.003,485.003,580.003,580.000.70%373,000
Jun 15, 20263,465.003,585.003,450.003,555.003,555.005.49%377,800
Jun 12, 20263,270.003,420.003,260.003,370.003,370.006.65%486,400
Jun 11, 20263,150.003,205.003,085.003,160.003,160.00-1.40%244,500
Jun 10, 20263,240.003,275.003,165.003,205.003,205.001.10%382,600
Jun 9, 20263,190.003,200.003,115.003,170.003,170.001.60%218,100
Jun 8, 20263,155.003,195.003,080.003,120.003,120.00-2.80%205,100
Jun 5, 20263,180.003,240.003,160.003,210.003,210.000.94%167,500
Jun 4, 20263,150.003,225.003,145.003,180.003,180.00-0.78%205,900
Jun 3, 20263,210.003,245.003,165.003,205.003,205.000.94%199,800
Jun 2, 20263,250.003,255.003,145.003,175.003,175.00-3.35%261,600
Jun 1, 20263,350.003,360.003,245.003,285.003,285.00-2.23%275,500
May 29, 20263,335.003,415.003,310.003,360.003,360.001.66%308,700
May 28, 20263,345.003,360.003,250.003,305.003,305.00-0.90%273,000
May 27, 20263,505.003,505.003,335.003,335.003,335.00-4.44%615,500
May 26, 20263,395.003,540.003,375.003,490.003,490.003.56%556,200
May 25, 20263,330.003,475.003,305.003,370.003,370.004.66%652,000
May 22, 20263,180.003,235.003,145.003,220.003,220.001.90%408,400
May 21, 20263,105.003,205.003,090.003,160.003,160.004.12%669,800
May 20, 20263,095.003,110.002,998.003,035.003,035.00-2.72%337,600
May 19, 20263,045.003,175.003,010.003,120.003,120.004.24%657,400
May 18, 20263,000.003,010.002,936.002,993.002,993.00-0.89%484,800
May 15, 20263,035.003,050.002,983.003,020.003,020.00-1.31%423,900
May 14, 20263,115.003,125.003,055.003,060.003,060.00-2.55%404,000
May 13, 20262,997.003,150.002,963.003,140.003,140.006.44%634,700
May 12, 20262,950.003,030.002,894.002,950.002,950.00-8.24%1,406,100
May 11, 20263,200.003,225.003,150.003,215.003,215.00-396,200
May 8, 20263,210.003,215.003,150.003,215.003,215.00-0.62%308,600
May 7, 20263,220.003,285.003,195.003,235.003,235.001.89%276,400
May 1, 20263,165.003,195.003,120.003,175.003,175.00-215,400
Apr 30, 20263,205.003,215.003,140.003,175.003,175.00-2.61%326,300
Apr 28, 20263,265.003,270.003,225.003,260.003,260.00-172,300
Apr 27, 20263,260.003,305.003,210.003,260.003,260.000.62%251,000
Apr 24, 20263,250.003,285.003,220.003,240.003,240.00-1.52%234,100
Apr 23, 20263,300.003,320.003,255.003,290.003,290.00-0.30%304,900
Apr 22, 20263,320.003,335.003,275.003,300.003,300.00-2.22%313,200