Skip to main content
logo
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
+40.00 (1.15%)
Sep 4, 2026, 3:30 PM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,475.003,535.003,420.003,525.003,525.001.15%146,500
Sep 3, 20263,505.003,535.003,460.003,485.003,485.00-0.43%116,100
Sep 2, 20263,505.003,545.003,485.003,500.003,500.00-1.69%158,400
Sep 1, 20263,590.003,650.003,555.003,560.003,560.00-0.97%147,900
Aug 31, 20263,620.003,650.003,580.003,595.003,595.00-1.78%127,700
Aug 28, 20263,650.003,665.003,620.003,660.003,660.000.27%141,500
Aug 27, 20263,630.003,665.003,600.003,650.003,650.001.11%139,000
Aug 26, 20263,560.003,610.003,540.003,610.003,610.001.40%122,800
Aug 25, 20263,615.003,640.003,535.003,560.003,560.00-0.70%113,200
Aug 24, 20263,570.003,615.003,565.003,585.003,585.000.42%73,100
Aug 21, 20263,600.003,625.003,565.003,570.003,570.00-2.19%96,900
Aug 20, 20263,550.003,670.003,545.003,650.003,650.004.43%199,600
Aug 19, 20263,525.003,540.003,465.003,495.003,495.00-2.65%189,800
Aug 18, 20263,660.003,690.003,580.003,590.003,590.00-1.91%186,700
Aug 17, 20263,660.003,735.003,650.003,660.003,660.000.55%143,800
Aug 14, 20263,665.003,685.003,620.003,640.003,640.00-0.95%163,000
Aug 13, 20263,685.003,745.003,640.003,675.003,675.00-0.27%175,500
Aug 12, 20263,670.003,710.003,655.003,685.003,685.000.41%128,700
Aug 10, 20263,720.003,760.003,665.003,670.003,670.00-1.21%147,600
Aug 7, 20263,720.003,755.003,660.003,715.003,715.00-0.13%161,600
Aug 6, 20263,695.003,760.003,690.003,720.003,720.000.81%178,000
Aug 5, 20263,540.003,720.003,515.003,690.003,690.005.28%337,800
Aug 4, 20263,450.003,520.003,415.003,505.003,505.001.59%246,300
Aug 3, 20263,520.003,540.003,290.003,450.003,450.00-3.77%551,400
Jul 31, 20263,685.003,705.003,570.003,585.003,585.00-0.83%660,000
Jul 30, 20263,515.003,670.003,460.003,615.003,615.000.42%297,900
Jul 29, 20263,730.003,750.003,515.003,600.003,600.00-4.76%447,300
Jul 28, 20263,750.003,815.003,705.003,780.003,780.000.93%385,300
Jul 27, 20263,670.003,755.003,650.003,745.003,745.003.17%254,300
Jul 24, 20263,625.003,650.003,590.003,630.003,630.00-1.22%215,800
Jul 23, 20263,650.003,705.003,640.003,675.003,675.000.14%143,800
Jul 22, 20263,650.003,710.003,645.003,670.003,670.000.41%203,700
Jul 21, 20263,585.003,685.003,560.003,655.003,655.002.96%246,700
Jul 17, 20263,620.003,640.003,470.003,550.003,550.00-2.20%266,900
Jul 16, 20263,670.003,700.003,625.003,630.003,630.00-1.63%228,400
Jul 15, 20263,630.003,715.003,625.003,690.003,690.002.22%212,700
Jul 14, 20263,550.003,640.003,535.003,610.003,610.00-271,500
Jul 13, 20263,540.003,635.003,505.003,610.003,610.002.12%384,200
Jul 10, 20263,500.003,570.003,495.003,535.003,535.000.28%245,800
Jul 9, 20263,655.003,675.003,510.003,525.003,525.00-2.62%366,400
Jul 8, 20263,745.003,810.003,610.003,620.003,620.00-4.11%564,900
Jul 7, 20263,850.003,885.003,740.003,775.003,775.00-0.79%518,500
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