Skip to main content
logo
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
+85.00 (2.52%)
May 26, 2026, 11:25 AM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,330.003,475.003,305.003,390.00-5.28%407,500
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
Apr 21, 20263,365.003,455.003,345.003,375.003,375.001.66%416,600
Apr 20, 20263,205.003,355.003,205.003,320.003,320.003.75%732,300
Apr 17, 20263,200.003,225.003,170.003,200.003,200.00-0.93%319,200
Apr 16, 20263,175.003,270.003,165.003,230.003,230.000.78%470,900
Apr 15, 20263,255.003,275.003,175.003,205.003,205.00-0.47%620,200
Apr 14, 20263,280.003,310.003,215.003,220.003,220.00-2.42%672,200
Apr 13, 20263,350.003,420.003,270.003,300.003,300.00-2.65%399,100
Apr 10, 20263,445.003,460.003,375.003,390.003,390.00-1.45%386,200
Apr 9, 20263,620.003,620.003,435.003,440.003,440.00-4.71%462,800
Apr 8, 20263,610.003,625.003,570.003,610.003,610.004.64%416,900
Apr 7, 20263,465.003,500.003,435.003,450.003,450.00-0.86%400,700
Apr 6, 20263,545.003,555.003,480.003,480.003,480.000.14%403,300
Apr 3, 20263,505.003,525.003,455.003,475.003,475.001.16%304,500
Apr 2, 20263,430.003,485.003,395.003,435.003,435.000.29%866,100
Apr 1, 20263,390.003,425.003,340.003,425.003,425.005.06%316,400
Mar 31, 20263,270.003,330.003,225.003,260.003,260.00-2.25%514,200
Mar 30, 20263,275.003,340.003,200.003,335.003,335.00-4.22%705,000
Mar 27, 20263,550.003,570.003,470.003,545.003,482.00-1.53%439,100
Mar 26, 20263,710.003,720.003,550.003,600.003,536.02-2.17%359,800
Mar 25, 20263,625.003,680.003,620.003,680.003,614.604.84%309,100
Mar 24, 20263,555.003,555.003,465.003,510.003,447.622.03%266,700
Mar 23, 20263,425.003,445.003,350.003,440.003,378.87-3.51%386,600
Mar 19, 20263,650.003,670.003,550.003,565.003,501.64-5.19%345,900
Mar 18, 20263,735.003,790.003,725.003,760.003,693.181.90%249,200
Mar 17, 20263,730.003,755.003,655.003,690.003,624.420.27%313,500
Mar 16, 20263,730.003,765.003,640.003,680.003,614.60-2.39%381,000
Mar 13, 20263,765.003,815.003,735.003,770.003,703.00-1.69%309,100
Mar 12, 20263,865.003,895.003,830.003,835.003,766.85-2.04%336,000
Mar 11, 20263,885.003,960.003,870.003,915.003,845.422.62%344,100
Mar 10, 20263,795.003,855.003,760.003,815.003,747.203.53%482,000