Skip to main content
logo
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
-140.00 (-3.81%)
Oct 15, 2026, 3:03 PM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,615.003,665.003,505.003,530.003,530.00-3.81%92,800
Oct 14, 20263,660.003,695.003,660.003,670.003,670.000.41%98,800
Oct 13, 20263,655.003,665.003,595.003,655.003,655.00-105,800
Oct 9, 20263,585.003,670.003,560.003,655.003,655.001.25%104,500
Oct 8, 20263,640.003,665.003,570.003,610.003,610.00-1.23%143,300
Oct 7, 20263,685.003,720.003,625.003,655.003,655.000.69%134,600
Oct 6, 20263,600.003,650.003,575.003,630.003,630.001.40%104,800
Oct 5, 20263,585.003,615.003,555.003,580.003,580.000.85%136,500
Oct 2, 20263,610.003,680.003,550.003,550.003,550.00-3.01%203,600
Oct 1, 20263,590.003,690.003,590.003,660.003,660.001.67%237,700
Sep 30, 20263,560.003,630.003,540.003,600.003,600.002.56%227,600
Sep 29, 20263,535.003,535.003,470.003,510.003,510.00-0.85%146,400
Sep 28, 20263,630.003,665.003,580.003,590.003,540.000.28%241,100
Sep 25, 20263,515.003,580.003,515.003,580.003,530.141.56%149,800
Sep 24, 20263,535.003,565.003,505.003,525.003,475.91-0.28%142,100
Sep 18, 20263,600.003,615.003,500.003,535.003,485.77-1.26%207,000
Sep 17, 20263,530.003,595.003,530.003,580.003,530.142.29%140,600
Sep 16, 20263,515.003,535.003,460.003,500.003,451.250.29%135,200
Sep 15, 20263,415.003,530.003,385.003,490.003,441.391.60%480,300
Sep 14, 20263,415.003,455.003,385.003,435.003,387.16-0.29%147,600
Sep 11, 20263,385.003,535.003,345.003,445.003,397.02-0.29%219,300
Sep 10, 20263,480.003,505.003,445.003,455.003,406.88-1.43%133,500
Sep 9, 20263,475.003,520.003,465.003,505.003,456.180.43%90,200
Sep 8, 20263,600.003,605.003,490.003,490.003,441.39-3.86%94,400
Sep 7, 20263,550.003,630.003,550.003,630.003,579.442.98%133,700
Sep 4, 20263,475.003,535.003,420.003,525.003,475.911.15%146,500
Sep 3, 20263,505.003,535.003,460.003,485.003,436.46-0.43%116,100
Sep 2, 20263,505.003,545.003,485.003,500.003,451.25-1.69%158,400
Sep 1, 20263,590.003,650.003,555.003,560.003,510.42-0.97%147,900
Aug 31, 20263,620.003,650.003,580.003,595.003,544.93-1.78%127,700
Aug 28, 20263,650.003,665.003,620.003,660.003,609.030.27%141,500
Aug 27, 20263,630.003,665.003,600.003,650.003,599.161.11%139,000
Aug 26, 20263,560.003,610.003,540.003,610.003,559.721.40%122,800
Aug 25, 20263,615.003,640.003,535.003,560.003,510.42-0.70%113,200
Aug 24, 20263,570.003,615.003,565.003,585.003,535.070.42%73,100
Aug 21, 20263,600.003,625.003,565.003,570.003,520.28-2.19%96,900
Aug 20, 20263,550.003,670.003,545.003,650.003,599.164.43%199,600
Aug 19, 20263,525.003,540.003,465.003,495.003,446.32-2.65%189,800
Aug 18, 20263,660.003,690.003,580.003,590.003,540.00-1.91%186,700
Aug 17, 20263,660.003,735.003,650.003,660.003,609.030.55%143,800
Aug 14, 20263,665.003,685.003,620.003,640.003,589.30-0.95%163,000
Aug 13, 20263,685.003,745.003,640.003,675.003,623.82-0.27%175,500
Aug 12, 20263,670.003,710.003,655.003,685.003,633.680.41%128,700
Aug 10, 20263,720.003,760.003,665.003,670.003,618.89-1.21%147,600
Aug 7, 20263,720.003,755.003,660.003,715.003,663.26-0.13%161,600
Aug 6, 20263,695.003,760.003,690.003,720.003,668.190.81%178,000
Aug 5, 20263,540.003,720.003,515.003,690.003,638.615.28%337,800
Aug 4, 20263,450.003,520.003,415.003,505.003,456.181.59%246,300
Aug 3, 20263,520.003,540.003,290.003,450.003,401.95-3.77%551,400
Jul 31, 20263,685.003,705.003,570.003,585.003,535.07-0.83%660,000