Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 632.00
+100.00 (18.80%)
Jan 23, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 322.00 | 326.00 | 319.00 | 322.00 | 322.00 | - | 85,600 |
| Nov 26, 2025 | 322.00 | 325.00 | 315.00 | 322.00 | 322.00 | 1.26% | 64,600 |
| Nov 25, 2025 | 318.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.32% | 33,300 |
| Nov 21, 2025 | 317.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.94% | 46,200 |
| Nov 20, 2025 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | -0.31% | 72,900 |
| Nov 19, 2025 | 321.00 | 325.00 | 318.00 | 321.00 | 321.00 | 0.31% | 40,100 |
| Nov 18, 2025 | 325.00 | 329.00 | 318.00 | 320.00 | 320.00 | -1.84% | 60,700 |
| Nov 17, 2025 | 332.00 | 333.00 | 320.00 | 326.00 | 326.00 | -0.91% | 74,600 |
| Nov 14, 2025 | 332.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.50% | 46,800 |
| Nov 13, 2025 | 333.00 | 336.00 | 331.00 | 334.00 | 334.00 | 0.91% | 38,800 |
| Nov 12, 2025 | 333.00 | 337.00 | 330.00 | 331.00 | 331.00 | -0.90% | 107,600 |
| Nov 11, 2025 | 324.00 | 337.00 | 320.00 | 334.00 | 334.00 | -8.24% | 223,500 |
| Nov 10, 2025 | 369.00 | 370.00 | 355.00 | 364.00 | 364.00 | -0.27% | 103,400 |
| Nov 7, 2025 | 351.00 | 370.00 | 351.00 | 365.00 | 365.00 | 3.99% | 163,800 |