Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 513.00
-23.00 (-4.29%)
Jul 24, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 536.00 | 536.00 | 511.00 | 513.00 | 513.00 | -4.29% | 22,900 |
| Jul 23, 2026 | 540.00 | 540.00 | 528.00 | 536.00 | 536.00 | 1.13% | 16,600 |
| Jul 22, 2026 | 504.00 | 542.00 | 504.00 | 530.00 | 530.00 | 4.54% | 37,100 |
| Jul 21, 2026 | 490.00 | 507.00 | 486.00 | 507.00 | 507.00 | 3.47% | 26,500 |
| Jul 17, 2026 | 519.00 | 519.00 | 476.00 | 490.00 | 490.00 | -6.31% | 78,700 |
| Jul 16, 2026 | 546.00 | 546.00 | 518.00 | 523.00 | 523.00 | -5.08% | 37,200 |
| Jul 15, 2026 | 544.00 | 556.00 | 544.00 | 551.00 | 551.00 | 0.92% | 20,000 |
| Jul 14, 2026 | 551.00 | 553.00 | 533.00 | 546.00 | 546.00 | -1.27% | 17,600 |
| Jul 13, 2026 | 556.00 | 570.00 | 546.00 | 553.00 | 553.00 | -0.54% | 17,400 |
| Jul 10, 2026 | 565.00 | 571.00 | 556.00 | 556.00 | 556.00 | -0.18% | 14,600 |
| Jul 9, 2026 | 556.00 | 562.00 | 550.00 | 557.00 | 557.00 | 0.36% | 13,100 |
| Jul 8, 2026 | 550.00 | 562.00 | 542.00 | 555.00 | 555.00 | -0.89% | 19,000 |
| Jul 7, 2026 | 565.00 | 573.00 | 556.00 | 560.00 | 560.00 | -1.06% | 17,700 |
| Jul 6, 2026 | 578.00 | 588.00 | 565.00 | 566.00 | 566.00 | -2.58% | 32,900 |
| Jul 3, 2026 | 578.00 | 588.00 | 572.00 | 581.00 | 581.00 | -1.19% | 51,500 |
| Jul 2, 2026 | 585.00 | 600.00 | 578.00 | 588.00 | 588.00 | 1.55% | 29,100 |
| Jul 1, 2026 | 587.00 | 587.00 | 569.00 | 579.00 | 579.00 | -1.86% | 27,200 |
| Jun 30, 2026 | 585.00 | 590.00 | 577.00 | 590.00 | 590.00 | 1.72% | 26,300 |
| Jun 29, 2026 | 570.00 | 588.00 | 569.00 | 580.00 | 580.00 | 1.93% | 27,700 |
| Jun 26, 2026 | 550.00 | 570.00 | 549.00 | 569.00 | 569.00 | 2.89% | 35,500 |
| Jun 25, 2026 | 555.00 | 577.00 | 550.00 | 553.00 | 553.00 | - | 27,300 |
| Jun 24, 2026 | 555.00 | 579.00 | 553.00 | 553.00 | 553.00 | -0.36% | 48,000 |
| Jun 23, 2026 | 599.00 | 629.00 | 552.00 | 555.00 | 555.00 | -5.13% | 64,400 |
| Jun 22, 2026 | 618.00 | 640.00 | 581.00 | 585.00 | 585.00 | -3.94% | 138,600 |
| Jun 19, 2026 | 594.00 | 617.00 | 577.00 | 609.00 | 609.00 | 4.28% | 105,300 |
| Jun 18, 2026 | 563.00 | 608.00 | 563.00 | 584.00 | 584.00 | 3.73% | 142,000 |
| Jun 17, 2026 | 515.00 | 566.00 | 515.00 | 563.00 | 563.00 | 9.32% | 88,500 |
| Jun 16, 2026 | 512.00 | 520.00 | 507.00 | 515.00 | 515.00 | - | 28,100 |
| Jun 15, 2026 | 500.00 | 521.00 | 499.00 | 515.00 | 515.00 | 4.25% | 46,800 |
| Jun 12, 2026 | 487.00 | 504.00 | 487.00 | 494.00 | 494.00 | 1.44% | 57,600 |
| Jun 11, 2026 | 490.00 | 494.00 | 480.00 | 487.00 | 487.00 | -2.60% | 58,900 |
| Jun 10, 2026 | 513.00 | 515.00 | 485.00 | 500.00 | 500.00 | -2.72% | 99,300 |
| Jun 9, 2026 | 532.00 | 543.00 | 513.00 | 514.00 | 514.00 | -2.28% | 63,400 |
| Jun 8, 2026 | 538.00 | 538.00 | 522.00 | 526.00 | 526.00 | -7.39% | 63,600 |
| Jun 5, 2026 | 547.00 | 577.00 | 546.00 | 568.00 | 568.00 | 1.97% | 53,800 |
| Jun 4, 2026 | 557.00 | 573.00 | 551.00 | 557.00 | 557.00 | 0.18% | 64,700 |
| Jun 3, 2026 | 575.00 | 576.00 | 549.00 | 556.00 | 556.00 | -2.11% | 93,300 |
| Jun 2, 2026 | 600.00 | 601.00 | 560.00 | 568.00 | 568.00 | -6.12% | 143,800 |
| Jun 1, 2026 | 610.00 | 613.00 | 596.00 | 605.00 | 605.00 | -1.79% | 43,700 |
| May 29, 2026 | 639.00 | 643.00 | 606.00 | 616.00 | 616.00 | -3.60% | 87,600 |
| May 28, 2026 | 629.00 | 641.00 | 620.00 | 639.00 | 639.00 | 1.27% | 31,500 |
| May 27, 2026 | 647.00 | 657.00 | 624.00 | 631.00 | 631.00 | -2.47% | 59,100 |
| May 26, 2026 | 648.00 | 660.00 | 647.00 | 647.00 | 647.00 | -1.67% | 41,400 |
| May 25, 2026 | 680.00 | 696.00 | 648.00 | 658.00 | 658.00 | -2.23% | 109,100 |
| May 22, 2026 | 609.00 | 690.00 | 609.00 | 673.00 | 673.00 | 11.06% | 196,200 |
| May 21, 2026 | 637.00 | 643.00 | 599.00 | 606.00 | 606.00 | -3.35% | 145,200 |
| May 20, 2026 | 623.00 | 673.00 | 622.00 | 627.00 | 627.00 | 1.29% | 279,200 |
| May 19, 2026 | 629.00 | 633.00 | 612.00 | 619.00 | 619.00 | -1.59% | 64,700 |
| May 18, 2026 | 648.00 | 648.00 | 610.00 | 629.00 | 629.00 | -2.18% | 109,900 |
| May 15, 2026 | 680.00 | 691.00 | 633.00 | 643.00 | 643.00 | -6.54% | 146,400 |