Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 663.00
-34.00 (-4.88%)
Mar 26, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 697.00 | 702.00 | 669.00 | 672.00 | - | -3.59% | 46,000 |
| Mar 25, 2026 | 662.00 | 700.00 | 662.00 | 697.00 | 697.00 | 6.90% | 99,200 |
| Mar 24, 2026 | 664.00 | 680.00 | 646.00 | 652.00 | 652.00 | 2.35% | 121,100 |
| Mar 23, 2026 | 672.00 | 677.00 | 627.00 | 637.00 | 637.00 | -6.60% | 178,400 |
| Mar 19, 2026 | 694.00 | 710.00 | 678.00 | 682.00 | 682.00 | -3.81% | 126,200 |
| Mar 18, 2026 | 705.00 | 709.00 | 680.00 | 709.00 | 709.00 | 3.35% | 184,700 |
| Mar 17, 2026 | 720.00 | 735.00 | 686.00 | 686.00 | 686.00 | -3.52% | 193,200 |
| Mar 16, 2026 | 707.00 | 731.00 | 684.00 | 711.00 | 711.00 | -2.34% | 348,800 |
| Mar 13, 2026 | 710.00 | 766.00 | 702.00 | 728.00 | 728.00 | -5.45% | 600,400 |
| Mar 12, 2026 | 685.00 | 781.00 | 677.00 | 770.00 | 770.00 | 13.07% | 1,556,400 |
| Mar 11, 2026 | 666.00 | 689.00 | 664.00 | 681.00 | 681.00 | 2.25% | 105,100 |
| Mar 10, 2026 | 670.00 | 688.00 | 656.00 | 666.00 | 666.00 | 0.91% | 162,100 |
| Mar 9, 2026 | 648.00 | 671.00 | 641.00 | 660.00 | 660.00 | -2.65% | 107,000 |
| Mar 6, 2026 | 695.00 | 709.00 | 672.00 | 678.00 | 678.00 | 0.44% | 150,500 |
| Mar 5, 2026 | 685.00 | 691.00 | 660.00 | 675.00 | 675.00 | 5.80% | 136,600 |
| Mar 4, 2026 | 633.00 | 658.00 | 626.00 | 638.00 | 638.00 | -3.33% | 184,000 |
| Mar 3, 2026 | 702.00 | 712.00 | 656.00 | 660.00 | 660.00 | -5.98% | 260,700 |
| Mar 2, 2026 | 719.00 | 727.00 | 697.00 | 702.00 | 702.00 | -5.90% | 156,900 |
| Feb 27, 2026 | 722.00 | 758.00 | 699.00 | 746.00 | 746.00 | 2.47% | 238,300 |
| Feb 26, 2026 | 769.00 | 769.00 | 715.00 | 728.00 | 728.00 | -5.45% | 502,000 |
| Feb 25, 2026 | 660.00 | 770.00 | 660.00 | 770.00 | 770.00 | 14.93% | 557,700 |
| Feb 24, 2026 | 717.00 | 722.00 | 660.00 | 670.00 | 670.00 | -8.22% | 333,400 |
| Feb 20, 2026 | 747.00 | 773.00 | 726.00 | 730.00 | 730.00 | -0.27% | 320,000 |
| Feb 19, 2026 | 788.00 | 790.00 | 711.00 | 732.00 | 732.00 | -7.34% | 493,800 |
| Feb 18, 2026 | 883.00 | 883.00 | 770.00 | 790.00 | 790.00 | -7.39% | 670,500 |
| Feb 17, 2026 | 842.00 | 890.00 | 837.00 | 853.00 | 853.00 | -3.83% | 317,800 |
| Feb 16, 2026 | 815.00 | 907.00 | 804.00 | 887.00 | 887.00 | 8.57% | 562,200 |
| Feb 13, 2026 | 900.00 | 924.00 | 817.00 | 817.00 | 817.00 | -7.89% | 469,600 |
| 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 |