Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 1,461.00
+156.00 (11.95%)
At close: Feb 6, 2026
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,172.00 | 1,178.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.03% | 90,100 |
| Dec 15, 2025 | 1,115.00 | 1,172.00 | 1,115.00 | 1,166.00 | 1,166.00 | 3.92% | 85,100 |
| Dec 12, 2025 | 1,102.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,122.00 | 2.84% | 33,000 |
| Dec 11, 2025 | 1,113.00 | 1,114.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.45% | 31,300 |
| Dec 10, 2025 | 1,094.00 | 1,115.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.37% | 44,800 |
| Dec 9, 2025 | 1,119.00 | 1,120.00 | 1,083.00 | 1,092.00 | 1,092.00 | -2.76% | 131,800 |
| Dec 8, 2025 | 1,142.00 | 1,145.00 | 1,113.00 | 1,123.00 | 1,123.00 | -0.97% | 78,700 |
| Dec 5, 2025 | 1,139.00 | 1,153.00 | 1,123.00 | 1,134.00 | 1,134.00 | -0.09% | 118,500 |
| Dec 4, 2025 | 1,126.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | 1.61% | 30,600 |
| Dec 3, 2025 | 1,125.00 | 1,134.00 | 1,117.00 | 1,117.00 | 1,117.00 | -1.50% | 27,300 |
| Dec 2, 2025 | 1,131.00 | 1,137.00 | 1,125.00 | 1,134.00 | 1,134.00 | 0.27% | 17,200 |
| Dec 1, 2025 | 1,146.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.44% | 49,200 |
| Nov 28, 2025 | 1,128.00 | 1,140.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.80% | 31,700 |
| Nov 27, 2025 | 1,116.00 | 1,138.00 | 1,104.00 | 1,127.00 | 1,127.00 | 0.63% | 33,400 |
| Nov 26, 2025 | 1,120.00 | 1,126.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.72% | 25,200 |
| Nov 25, 2025 | 1,108.00 | 1,120.00 | 1,097.00 | 1,112.00 | 1,112.00 | -0.18% | 76,400 |