Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 514.00
-1.00 (-0.19%)
Jun 16, 2026, 11:30 AM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 512.00 | 518.00 | 507.00 | 514.00 | - | -0.19% | 15,800 |
| 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 |
| May 14, 2026 | 701.00 | 711.00 | 680.00 | 688.00 | 688.00 | -2.41% | 98,300 |
| May 13, 2026 | 660.00 | 713.00 | 660.00 | 705.00 | 705.00 | 6.82% | 98,100 |
| May 12, 2026 | 669.00 | 691.00 | 659.00 | 660.00 | 660.00 | -4.07% | 148,300 |
| May 11, 2026 | 702.00 | 706.00 | 681.00 | 688.00 | 688.00 | -3.78% | 105,400 |
| May 8, 2026 | 731.00 | 736.00 | 707.00 | 715.00 | 715.00 | -2.46% | 107,400 |
| May 7, 2026 | 729.00 | 738.00 | 709.00 | 733.00 | 733.00 | 1.24% | 113,300 |
| May 1, 2026 | 687.00 | 724.00 | 685.00 | 724.00 | 724.00 | 5.39% | 92,900 |
| Apr 30, 2026 | 697.00 | 710.00 | 680.00 | 687.00 | 687.00 | -2.83% | 110,300 |
| Apr 28, 2026 | 714.00 | 714.00 | 693.00 | 707.00 | 707.00 | -0.84% | 100,100 |
| Apr 27, 2026 | 717.00 | 723.00 | 694.00 | 713.00 | 713.00 | -2.33% | 90,800 |
| Apr 24, 2026 | 738.00 | 738.00 | 719.00 | 730.00 | 730.00 | -0.41% | 114,800 |
| Apr 23, 2026 | 725.00 | 760.00 | 720.00 | 733.00 | 733.00 | 1.66% | 221,900 |
| Apr 22, 2026 | 744.00 | 784.00 | 716.00 | 721.00 | 721.00 | -5.01% | 327,700 |
| Apr 21, 2026 | 816.00 | 834.00 | 753.00 | 759.00 | 759.00 | -4.17% | 519,600 |
| Apr 20, 2026 | 740.00 | 814.00 | 735.00 | 792.00 | 792.00 | 9.24% | 684,600 |
| Apr 17, 2026 | 737.00 | 750.00 | 715.00 | 725.00 | 725.00 | -1.36% | 140,800 |
| Apr 16, 2026 | 694.00 | 743.00 | 694.00 | 735.00 | 735.00 | 5.91% | 294,200 |
| Apr 15, 2026 | 715.00 | 724.00 | 681.00 | 694.00 | 694.00 | 2.06% | 197,900 |
| Apr 14, 2026 | 690.00 | 716.00 | 675.00 | 680.00 | 680.00 | - | 214,000 |
| Apr 13, 2026 | 661.00 | 682.00 | 660.00 | 680.00 | 680.00 | 2.26% | 72,700 |
| Apr 10, 2026 | 673.00 | 690.00 | 665.00 | 665.00 | 665.00 | -1.77% | 104,200 |
| Apr 9, 2026 | 691.00 | 697.00 | 664.00 | 677.00 | 677.00 | -2.87% | 86,000 |
| Apr 8, 2026 | 681.00 | 699.00 | 673.00 | 697.00 | 697.00 | 6.74% | 133,900 |
| Apr 7, 2026 | 675.00 | 680.00 | 650.00 | 653.00 | 653.00 | -2.25% | 80,200 |
| Apr 6, 2026 | 659.00 | 672.00 | 652.00 | 668.00 | 668.00 | 1.98% | 62,000 |
| Apr 3, 2026 | 666.00 | 674.00 | 655.00 | 655.00 | 655.00 | 0.46% | 44,700 |
| Apr 2, 2026 | 699.00 | 700.00 | 648.00 | 652.00 | 652.00 | -5.92% | 116,900 |