Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan · Delayed Price · Currency is JPY 647.00
-11.00 (-1.67%)
May 26, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 674.00 | 696.00 | 663.00 | 693.00 | 693.00 | 4.05% | 82,500 |
| Mar 31, 2026 | 672.00 | 689.00 | 659.00 | 666.00 | 666.00 | -1.33% | 69,300 |
| Mar 30, 2026 | 657.00 | 675.00 | 646.00 | 675.00 | 675.00 | 1.50% | 77,200 |
| Mar 27, 2026 | 654.00 | 685.00 | 651.00 | 670.00 | 665.00 | 1.06% | 87,300 |
| Mar 26, 2026 | 697.00 | 702.00 | 658.00 | 663.00 | 658.05 | -4.88% | 75,200 |
| Mar 25, 2026 | 662.00 | 700.00 | 662.00 | 697.00 | 691.80 | 6.90% | 99,200 |
| Mar 24, 2026 | 664.00 | 680.00 | 646.00 | 652.00 | 647.13 | 2.35% | 121,100 |
| Mar 23, 2026 | 672.00 | 677.00 | 627.00 | 637.00 | 632.25 | -6.60% | 178,400 |
| Mar 19, 2026 | 694.00 | 710.00 | 678.00 | 682.00 | 676.91 | -3.81% | 126,200 |
| Mar 18, 2026 | 705.00 | 709.00 | 680.00 | 709.00 | 703.71 | 3.35% | 184,700 |
| Mar 17, 2026 | 720.00 | 735.00 | 686.00 | 686.00 | 680.88 | -3.52% | 193,200 |
| Mar 16, 2026 | 707.00 | 731.00 | 684.00 | 711.00 | 705.69 | -2.34% | 348,800 |
| Mar 13, 2026 | 710.00 | 766.00 | 702.00 | 728.00 | 722.57 | -5.45% | 600,400 |
| Mar 12, 2026 | 685.00 | 781.00 | 677.00 | 770.00 | 764.25 | 13.07% | 1,556,400 |
| Mar 11, 2026 | 666.00 | 689.00 | 664.00 | 681.00 | 675.92 | 2.25% | 105,100 |
| Mar 10, 2026 | 670.00 | 688.00 | 656.00 | 666.00 | 661.03 | 0.91% | 162,100 |