Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 517.00
-4.00 (-0.77%)
Aug 27, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 509.00 | 525.00 | 508.00 | 521.00 | 521.00 | 1.56% | 19,800 |
| Aug 25, 2026 | 507.00 | 516.00 | 502.00 | 513.00 | 513.00 | 1.18% | 19,900 |
| Aug 24, 2026 | 500.00 | 513.00 | 500.00 | 507.00 | 507.00 | 0.80% | 7,400 |
| Aug 21, 2026 | 508.00 | 509.00 | 498.00 | 503.00 | 503.00 | -1.18% | 13,400 |
| Aug 20, 2026 | 511.00 | 520.00 | 509.00 | 509.00 | 509.00 | -0.39% | 17,300 |
| Aug 19, 2026 | 520.00 | 524.00 | 496.00 | 511.00 | 511.00 | -2.11% | 51,400 |
| Aug 18, 2026 | 531.00 | 542.00 | 519.00 | 522.00 | 522.00 | -3.51% | 23,900 |
| Aug 17, 2026 | 531.00 | 541.00 | 521.00 | 541.00 | 541.00 | 1.12% | 15,700 |
| Aug 14, 2026 | 541.00 | 544.00 | 534.00 | 535.00 | 535.00 | -1.65% | 37,200 |
| Aug 13, 2026 | 556.00 | 556.00 | 539.00 | 544.00 | 544.00 | -2.33% | 21,600 |
| Aug 12, 2026 | 542.00 | 568.00 | 533.00 | 557.00 | 557.00 | 4.31% | 63,800 |
| Aug 10, 2026 | 522.00 | 563.00 | 521.00 | 534.00 | 534.00 | 1.14% | 53,500 |
| Aug 7, 2026 | 530.00 | 530.00 | 517.00 | 528.00 | 528.00 | -1.31% | 23,900 |
| Aug 6, 2026 | 510.00 | 539.00 | 510.00 | 535.00 | 535.00 | 3.48% | 24,700 |
| Aug 5, 2026 | 510.00 | 529.00 | 508.00 | 517.00 | 517.00 | 0.58% | 25,200 |
| Aug 4, 2026 | 514.00 | 519.00 | 510.00 | 514.00 | 514.00 | 0.78% | 11,400 |
| Aug 3, 2026 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | -2.86% | 12,400 |
| Jul 31, 2026 | 493.00 | 527.00 | 493.00 | 525.00 | 525.00 | 6.28% | 22,900 |
| Jul 30, 2026 | 474.00 | 497.00 | 471.00 | 494.00 | 494.00 | 2.49% | 15,900 |
| Jul 29, 2026 | 489.00 | 495.00 | 470.00 | 482.00 | 482.00 | -3.02% | 30,800 |
| Jul 28, 2026 | 517.00 | 517.00 | 490.00 | 497.00 | 497.00 | -5.51% | 29,700 |
| Jul 27, 2026 | 517.00 | 530.00 | 508.00 | 526.00 | 526.00 | 2.53% | 12,600 |
| 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 |