Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 282.00
-4.00 (-1.40%)
Aug 4, 2025, 3:18 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 279.00 | 286.00 | 279.00 | 286.00 | 286.00 | 0.70% | 13,600 |
| Jul 31, 2025 | 281.00 | 285.00 | 280.00 | 284.00 | 284.00 | 1.07% | 11,400 |
| Jul 30, 2025 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.72% | 9,900 |
| Jul 29, 2025 | 283.00 | 283.00 | 279.00 | 279.00 | 279.00 | -0.71% | 2,200 |
| Jul 28, 2025 | 282.00 | 284.00 | 281.00 | 281.00 | 281.00 | 0.72% | 1,900 |
| Jul 25, 2025 | 282.00 | 282.00 | 278.00 | 279.00 | 279.00 | -1.06% | 3,300 |
| Jul 24, 2025 | 281.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.71% | 27,400 |
| Jul 23, 2025 | 275.00 | 283.00 | 274.00 | 280.00 | 280.00 | 2.56% | 26,700 |
| Jul 22, 2025 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 1.11% | 8,100 |
| Jul 18, 2025 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | - | 6,700 |
| Jul 17, 2025 | 268.00 | 270.00 | 267.00 | 270.00 | 270.00 | - | 8,000 |
| Jul 16, 2025 | 271.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 10,000 |
| Jul 15, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.89% | 4,900 |
| Jul 14, 2025 | 260.00 | 268.00 | 260.00 | 265.00 | 265.00 | 1.92% | 14,200 |
| Jul 11, 2025 | 259.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 24,800 |
| Jul 10, 2025 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | -0.38% | 9,700 |
| Jul 9, 2025 | 261.00 | 264.00 | 260.00 | 261.00 | 261.00 | - | 9,500 |
| Jul 8, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 1,000 |
| Jul 7, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 2,000 |
| Jul 4, 2025 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 1,500 |
| Jul 3, 2025 | 259.00 | 263.00 | 259.00 | 262.00 | 262.00 | 0.77% | 2,100 |
| Jul 2, 2025 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | -2.26% | 14,700 |
| Jul 1, 2025 | 267.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.38% | 12,100 |
| Jun 30, 2025 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | 0.38% | 9,800 |
| Jun 27, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.15% | 1,800 |
| Jun 26, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.14% | 2,500 |
| Jun 25, 2025 | 263.00 | 266.00 | 261.00 | 264.00 | 264.00 | 0.76% | 12,300 |
| Jun 24, 2025 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | - | 1,000 |
| Jun 23, 2025 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | - | 10,800 |
| Jun 20, 2025 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 5,200 |
| Jun 19, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 4,300 |
| Jun 18, 2025 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | -0.38% | 5,900 |
| Jun 17, 2025 | 264.00 | 264.00 | 262.00 | 263.00 | 263.00 | - | 3,600 |
| Jun 16, 2025 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | -0.75% | 3,200 |
| Jun 13, 2025 | 265.00 | 266.00 | 262.00 | 265.00 | 265.00 | - | 9,500 |
| Jun 12, 2025 | 267.00 | 267.00 | 264.00 | 265.00 | 265.00 | 0.76% | 6,700 |
| Jun 11, 2025 | 265.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.13% | 11,800 |
| Jun 10, 2025 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.76% | 4,200 |
| Jun 9, 2025 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 1.15% | 4,100 |
| Jun 6, 2025 | 265.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.14% | 12,000 |
| Jun 5, 2025 | 265.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.38% | 6,300 |
| Jun 4, 2025 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.12% | 12,200 |
| Jun 3, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 7,500 |
| Jun 2, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 5,100 |
| May 30, 2025 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | - | 4,900 |
| May 29, 2025 | 271.00 | 273.00 | 271.00 | 271.00 | 271.00 | - | 2,900 |
| May 28, 2025 | 271.00 | 275.00 | 271.00 | 271.00 | 271.00 | 0.37% | 9,100 |
| May 27, 2025 | 272.00 | 274.00 | 269.00 | 270.00 | 270.00 | -0.37% | 4,700 |
| May 26, 2025 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | -1.09% | 6,600 |
| May 23, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 3,900 |