Skip to main content
logo
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-15.00 (-0.47%)
Apr 15, 2026, 3:30 PM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,255.003,275.003,175.003,190.00--0.93%299,100
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, 20263,275.003,340.003,200.003,335.003,335.00-5.92%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
Mar 9, 20263,635.003,690.003,560.003,685.003,619.51-6.47%788,800
Mar 6, 20263,840.003,950.003,785.003,940.003,869.98-0.38%406,000
Mar 5, 20264,075.004,135.003,945.003,955.003,884.710.89%550,600
Mar 4, 20263,995.004,025.003,840.003,920.003,850.34-6.56%764,300
Mar 3, 20264,500.004,540.004,150.004,195.004,120.45-8.00%592,700
Mar 2, 20264,530.004,625.004,440.004,560.004,478.96-3.39%418,400
Feb 27, 20264,665.004,745.004,630.004,720.004,636.121.61%233,600
Feb 26, 20264,625.004,710.004,595.004,645.004,562.451.98%304,800
Feb 25, 20264,680.004,680.004,520.004,555.004,474.05-0.76%397,400
Feb 24, 20264,665.004,755.004,505.004,590.004,508.43-0.11%635,300
Feb 20, 20264,490.004,595.004,475.004,595.004,513.342.91%668,800
Feb 19, 20264,350.004,475.004,275.004,465.004,385.652.29%450,500
Feb 18, 20264,265.004,405.004,265.004,365.004,287.433.07%387,700
Feb 17, 20264,185.004,255.004,135.004,235.004,159.740.95%335,800
Feb 16, 20264,160.004,280.004,160.004,195.004,120.451.45%340,500
Feb 13, 20264,130.004,185.004,050.004,135.004,061.51-1.55%265,000
Feb 12, 20264,085.004,260.004,060.004,200.004,125.362.94%584,500
Feb 10, 20264,005.004,090.003,995.004,080.004,007.490.49%455,400
Feb 9, 20264,185.004,195.004,035.004,060.003,987.85-0.61%543,000
Feb 6, 20263,870.004,095.003,860.004,085.004,012.405.28%849,700
Feb 5, 20263,885.003,960.003,825.003,880.003,811.05-0.13%758,900
Feb 4, 20263,985.004,015.003,830.003,885.003,815.96-12.10%1,522,800
Feb 3, 20264,355.004,460.004,325.004,420.004,341.453.63%389,700
Feb 2, 20264,360.004,440.004,265.004,265.004,189.20-2.07%390,400