Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 1,315.00
+8.00 (0.61%)
Mar 27, 2026, 3:30 PM JST
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,312.00 | 1,316.00 | 1,290.00 | 1,307.00 | 1,307.00 | - | 54,400 |
| Mar 25, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,307.00 | 1.71% | 68,000 |
| Mar 24, 2026 | 1,287.00 | 1,297.00 | 1,260.00 | 1,285.00 | 1,285.00 | 3.13% | 65,200 |
| Mar 23, 2026 | 1,237.00 | 1,253.00 | 1,221.00 | 1,246.00 | 1,246.00 | -5.39% | 158,900 |
| Mar 19, 2026 | 1,358.00 | 1,370.00 | 1,310.00 | 1,317.00 | 1,317.00 | -5.12% | 75,000 |
| Mar 18, 2026 | 1,360.00 | 1,388.00 | 1,358.00 | 1,388.00 | 1,388.00 | 3.43% | 38,300 |
| Mar 17, 2026 | 1,356.00 | 1,380.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.96% | 36,100 |
| Mar 16, 2026 | 1,349.00 | 1,367.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.07% | 85,700 |
| Mar 13, 2026 | 1,336.00 | 1,367.00 | 1,336.00 | 1,354.00 | 1,354.00 | - | 43,500 |
| Mar 12, 2026 | 1,387.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,354.00 | -3.70% | 55,300 |
| Mar 11, 2026 | 1,398.00 | 1,426.00 | 1,398.00 | 1,406.00 | 1,406.00 | 2.48% | 50,100 |
| Mar 10, 2026 | 1,340.00 | 1,388.00 | 1,333.00 | 1,372.00 | 1,372.00 | 4.41% | 65,200 |
| Mar 9, 2026 | 1,299.00 | 1,319.00 | 1,280.00 | 1,314.00 | 1,314.00 | -6.54% | 205,000 |
| Mar 6, 2026 | 1,402.00 | 1,415.00 | 1,366.00 | 1,406.00 | 1,406.00 | -0.78% | 73,600 |
| Mar 5, 2026 | 1,425.00 | 1,433.00 | 1,392.00 | 1,417.00 | 1,417.00 | 4.58% | 70,700 |
| Mar 4, 2026 | 1,399.00 | 1,430.00 | 1,321.00 | 1,355.00 | 1,355.00 | -7.13% | 172,400 |
| 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 |