Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 1,459.00
-63.00 (-4.14%)
At close: Mar 3, 2026
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,399.00 | 1,430.00 | 1,391.00 | 1,422.00 | - | -2.54% | 37,300 |
| Mar 3, 2026 | 1,518.00 | 1,533.00 | 1,457.00 | 1,459.00 | 1,459.00 | -4.14% | 80,700 |
| Mar 2, 2026 | 1,518.00 | 1,533.00 | 1,488.00 | 1,522.00 | 1,522.00 | -2.19% | 67,400 |
| Feb 27, 2026 | 1,511.00 | 1,558.00 | 1,511.00 | 1,556.00 | 1,556.00 | 2.10% | 51,400 |
| Feb 26, 2026 | 1,536.00 | 1,550.00 | 1,513.00 | 1,524.00 | 1,524.00 | 1.53% | 75,000 |
| Feb 25, 2026 | 1,531.00 | 1,536.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.92% | 68,100 |
| Feb 24, 2026 | 1,468.00 | 1,525.00 | 1,468.00 | 1,515.00 | 1,515.00 | 3.20% | 75,100 |
| Feb 20, 2026 | 1,491.00 | 1,498.00 | 1,447.00 | 1,468.00 | 1,468.00 | -2.85% | 59,000 |
| Feb 19, 2026 | 1,494.00 | 1,514.00 | 1,487.00 | 1,511.00 | 1,511.00 | 1.34% | 45,600 |
| Feb 18, 2026 | 1,447.00 | 1,497.00 | 1,447.00 | 1,491.00 | 1,491.00 | 2.62% | 36,900 |
| Feb 17, 2026 | 1,468.00 | 1,479.00 | 1,445.00 | 1,453.00 | 1,453.00 | -1.02% | 52,800 |
| Feb 16, 2026 | 1,474.00 | 1,478.00 | 1,460.00 | 1,468.00 | 1,468.00 | -0.41% | 65,800 |
| Feb 13, 2026 | 1,512.00 | 1,512.00 | 1,463.00 | 1,474.00 | 1,474.00 | -2.64% | 53,000 |
| Feb 12, 2026 | 1,500.00 | 1,527.00 | 1,488.00 | 1,514.00 | 1,514.00 | 0.87% | 80,800 |
| Feb 10, 2026 | 1,463.00 | 1,506.00 | 1,463.00 | 1,501.00 | 1,501.00 | 2.60% | 86,600 |
| Feb 9, 2026 | 1,488.00 | 1,500.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.14% | 136,300 |
| Feb 6, 2026 | 1,335.00 | 1,461.00 | 1,326.00 | 1,461.00 | 1,461.00 | 11.95% | 283,300 |
| Feb 5, 2026 | 1,364.00 | 1,378.00 | 1,288.00 | 1,305.00 | 1,305.00 | -3.48% | 151,800 |
| Feb 4, 2026 | 1,333.00 | 1,362.00 | 1,330.00 | 1,352.00 | 1,352.00 | 1.27% | 53,600 |
| Feb 3, 2026 | 1,328.00 | 1,342.00 | 1,316.00 | 1,335.00 | 1,335.00 | 2.14% | 50,400 |
| Feb 2, 2026 | 1,330.00 | 1,353.00 | 1,303.00 | 1,307.00 | 1,307.00 | -0.61% | 102,800 |
| Jan 30, 2026 | 1,314.00 | 1,318.00 | 1,299.00 | 1,315.00 | 1,315.00 | 0.54% | 45,300 |
| Jan 29, 2026 | 1,295.00 | 1,310.00 | 1,275.00 | 1,308.00 | 1,308.00 | 1.08% | 58,700 |
| Jan 28, 2026 | 1,316.00 | 1,316.00 | 1,292.00 | 1,294.00 | 1,294.00 | -1.67% | 38,900 |
| Jan 27, 2026 | 1,302.00 | 1,324.00 | 1,292.00 | 1,316.00 | 1,316.00 | 0.53% | 51,600 |
| Jan 26, 2026 | 1,326.00 | 1,326.00 | 1,305.00 | 1,309.00 | 1,309.00 | -2.09% | 51,400 |
| Jan 23, 2026 | 1,335.00 | 1,344.00 | 1,318.00 | 1,337.00 | 1,337.00 | 0.38% | 68,400 |
| Jan 22, 2026 | 1,278.00 | 1,342.00 | 1,276.00 | 1,332.00 | 1,332.00 | 5.97% | 126,700 |
| Jan 21, 2026 | 1,232.00 | 1,264.00 | 1,228.00 | 1,257.00 | 1,257.00 | - | 60,700 |
| Jan 20, 2026 | 1,285.00 | 1,292.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.41% | 46,700 |
| Jan 19, 2026 | 1,303.00 | 1,305.00 | 1,272.00 | 1,288.00 | 1,288.00 | -1.15% | 32,500 |
| Jan 16, 2026 | 1,295.00 | 1,304.00 | 1,287.00 | 1,303.00 | 1,303.00 | - | 37,900 |
| Jan 15, 2026 | 1,275.00 | 1,305.00 | 1,273.00 | 1,303.00 | 1,303.00 | 1.96% | 41,400 |
| Jan 14, 2026 | 1,269.00 | 1,285.00 | 1,268.00 | 1,278.00 | 1,278.00 | 0.79% | 35,800 |
| Jan 13, 2026 | 1,274.00 | 1,285.00 | 1,256.00 | 1,268.00 | 1,268.00 | 0.63% | 64,300 |
| Jan 9, 2026 | 1,260.00 | 1,278.00 | 1,249.00 | 1,260.00 | 1,260.00 | -0.08% | 52,300 |
| Jan 8, 2026 | 1,278.00 | 1,283.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.40% | 47,300 |
| Jan 7, 2026 | 1,263.00 | 1,306.00 | 1,263.00 | 1,292.00 | 1,292.00 | 1.49% | 72,800 |
| Jan 6, 2026 | 1,265.00 | 1,290.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.63% | 58,800 |
| Jan 5, 2026 | 1,223.00 | 1,266.00 | 1,223.00 | 1,265.00 | 1,265.00 | 3.69% | 92,700 |
| Dec 30, 2025 | 1,224.00 | 1,230.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.49% | 38,200 |
| Dec 29, 2025 | 1,215.00 | 1,228.00 | 1,206.00 | 1,226.00 | 1,226.00 | 1.91% | 77,600 |
| Dec 26, 2025 | 1,204.00 | 1,206.00 | 1,198.00 | 1,203.00 | 1,203.00 | 0.33% | 40,100 |
| Dec 25, 2025 | 1,197.00 | 1,204.00 | 1,184.00 | 1,199.00 | 1,199.00 | 2.22% | 60,800 |
| Dec 24, 2025 | 1,180.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | 0.26% | 39,200 |
| Dec 23, 2025 | 1,159.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,170.00 | 1.56% | 41,700 |
| Dec 22, 2025 | 1,171.00 | 1,171.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.20% | 54,300 |
| Dec 19, 2025 | 1,172.00 | 1,176.00 | 1,157.00 | 1,166.00 | 1,166.00 | -0.68% | 39,300 |
| Dec 18, 2025 | 1,167.00 | 1,178.00 | 1,154.00 | 1,174.00 | 1,174.00 | 0.51% | 38,400 |
| Dec 17, 2025 | 1,166.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,168.00 | 1.21% | 50,600 |