Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 817.00
-70.00 (-7.89%)
Feb 13, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 881.00 | 955.00 | 855.00 | 887.00 | 887.00 | -2.31% | 729,600 |
| Feb 10, 2026 | 889.00 | 937.00 | 857.00 | 908.00 | 908.00 | -2.78% | 959,500 |
| Feb 9, 2026 | 1,055.00 | 1,101.00 | 902.00 | 934.00 | 934.00 | -9.32% | 1,752,200 |
| Feb 6, 2026 | 888.00 | 1,031.00 | 881.00 | 1,030.00 | 1,030.00 | 11.71% | 2,769,400 |
| Feb 5, 2026 | 990.00 | 1,113.00 | 907.00 | 922.00 | 922.00 | -4.26% | 4,633,300 |
| Feb 4, 2026 | 814.00 | 963.00 | 762.00 | 963.00 | 963.00 | 18.45% | 1,778,000 |
| Feb 3, 2026 | 753.00 | 833.00 | 744.00 | 813.00 | 813.00 | 5.31% | 1,348,800 |
| Feb 2, 2026 | 795.00 | 902.00 | 714.00 | 772.00 | 772.00 | -1.03% | 3,533,900 |
| Jan 30, 2026 | 845.00 | 913.00 | 741.00 | 780.00 | 780.00 | -25.00% | 4,433,000 |
| Jan 29, 2026 | 1,404.00 | 1,580.00 | 1,040.00 | 1,040.00 | 1,040.00 | -22.39% | 2,902,300 |
| Jan 28, 2026 | 1,085.00 | 1,340.00 | 1,070.00 | 1,340.00 | 1,340.00 | 28.85% | 10,878,400 |
| Jan 27, 2026 | 1,010.00 | 1,040.00 | 978.00 | 1,040.00 | 1,040.00 | 16.85% | 3,906,600 |
| Jan 26, 2026 | 867.00 | 1,032.00 | 788.00 | 890.00 | 890.00 | 40.82% | 14,270,300 |
| Jan 23, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 18.80% | 35,400 |
| Jan 22, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 17.70% | 52,400 |
| Jan 21, 2026 | 404.00 | 452.00 | 391.00 | 452.00 | 452.00 | 21.51% | 805,700 |
| Jan 20, 2026 | 424.00 | 428.00 | 371.00 | 372.00 | 372.00 | -8.82% | 463,900 |
| Jan 19, 2026 | 397.00 | 464.00 | 394.00 | 408.00 | 408.00 | 6.25% | 1,212,800 |
| Jan 16, 2026 | 388.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 45,800 |
| Jan 15, 2026 | 398.00 | 398.00 | 372.00 | 390.00 | 390.00 | -2.01% | 129,000 |
| Jan 14, 2026 | 365.00 | 398.00 | 365.00 | 398.00 | 398.00 | 11.48% | 153,200 |
| Jan 13, 2026 | 353.00 | 363.00 | 353.00 | 357.00 | 357.00 | 2.29% | 54,600 |
| Jan 9, 2026 | 357.00 | 357.00 | 348.00 | 349.00 | 349.00 | -1.69% | 41,300 |
| Jan 8, 2026 | 358.00 | 361.00 | 353.00 | 355.00 | 355.00 | -1.39% | 43,200 |
| Jan 7, 2026 | 366.00 | 371.00 | 357.00 | 360.00 | 360.00 | -0.83% | 80,500 |
| Jan 6, 2026 | 349.00 | 364.00 | 348.00 | 363.00 | 363.00 | 4.61% | 80,200 |
| Jan 5, 2026 | 362.00 | 364.00 | 347.00 | 347.00 | 347.00 | -1.98% | 50,000 |
| Dec 30, 2025 | 365.00 | 371.00 | 354.00 | 354.00 | 354.00 | -4.58% | 62,400 |
| Dec 29, 2025 | 351.00 | 381.00 | 351.00 | 371.00 | 371.00 | 6.00% | 133,800 |
| Dec 26, 2025 | 365.00 | 375.00 | 350.00 | 350.00 | 350.00 | -4.11% | 155,100 |
| Dec 25, 2025 | 345.00 | 398.00 | 338.00 | 365.00 | 365.00 | 10.61% | 1,011,000 |
| Dec 24, 2025 | 334.00 | 339.00 | 329.00 | 330.00 | 330.00 | 1.23% | 65,300 |
| Dec 23, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.81% | 28,400 |
| Dec 22, 2025 | 330.00 | 341.00 | 322.00 | 332.00 | 332.00 | 0.61% | 68,500 |
| Dec 19, 2025 | 303.00 | 345.00 | 300.00 | 330.00 | 330.00 | 10.00% | 73,400 |
| Dec 18, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.99% | 8,600 |
| Dec 17, 2025 | 301.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 11,900 |
| Dec 16, 2025 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 28,700 |
| Dec 15, 2025 | 305.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.33% | 16,700 |
| Dec 12, 2025 | 301.00 | 307.00 | 301.00 | 305.00 | 305.00 | 1.33% | 22,100 |
| Dec 11, 2025 | 305.00 | 306.00 | 300.00 | 301.00 | 301.00 | -1.31% | 29,400 |
| Dec 10, 2025 | 304.00 | 307.00 | 304.00 | 305.00 | 305.00 | -0.33% | 32,700 |
| Dec 9, 2025 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | -0.33% | 15,100 |
| Dec 8, 2025 | 311.00 | 311.00 | 304.00 | 307.00 | 307.00 | -0.97% | 64,800 |
| Dec 5, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -1.90% | 36,100 |
| Dec 4, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 17,100 |
| Dec 3, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | 0.32% | 23,000 |
| Dec 2, 2025 | 321.00 | 322.00 | 316.00 | 317.00 | 317.00 | -0.63% | 56,400 |
| Dec 1, 2025 | 328.00 | 328.00 | 318.00 | 319.00 | 319.00 | -2.15% | 32,900 |
| Nov 28, 2025 | 323.00 | 329.00 | 322.00 | 326.00 | 326.00 | 1.24% | 53,500 |