Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 1,235.00
-38.00 (-2.99%)
Apr 22, 2026, 3:30 PM JST
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,263.00 | 1,265.00 | 1,228.00 | 1,235.00 | 1,235.00 | -2.99% | 49,700 |
| Apr 21, 2026 | 1,274.00 | 1,286.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.24% | 22,300 |
| Apr 20, 2026 | 1,287.00 | 1,291.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.24% | 27,800 |
| Apr 17, 2026 | 1,299.00 | 1,307.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.92% | 27,100 |
| Apr 16, 2026 | 1,285.00 | 1,307.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.85% | 37,000 |
| Apr 15, 2026 | 1,283.00 | 1,304.00 | 1,275.00 | 1,287.00 | 1,287.00 | 1.42% | 57,300 |
| Apr 14, 2026 | 1,280.00 | 1,291.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.24% | 55,300 |
| Apr 13, 2026 | 1,276.00 | 1,292.00 | 1,271.00 | 1,272.00 | 1,272.00 | -1.17% | 53,200 |
| Apr 10, 2026 | 1,303.00 | 1,313.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.85% | 33,000 |
| Apr 9, 2026 | 1,337.00 | 1,337.00 | 1,294.00 | 1,298.00 | 1,298.00 | -2.70% | 33,600 |
| Apr 8, 2026 | 1,335.00 | 1,336.00 | 1,320.00 | 1,334.00 | 1,334.00 | 3.09% | 43,000 |
| Apr 7, 2026 | 1,291.00 | 1,310.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.47% | 21,800 |
| Apr 6, 2026 | 1,281.00 | 1,295.00 | 1,276.00 | 1,288.00 | 1,288.00 | 0.55% | 27,900 |
| Apr 3, 2026 | 1,292.00 | 1,306.00 | 1,275.00 | 1,281.00 | 1,281.00 | -0.47% | 36,000 |
| Apr 2, 2026 | 1,325.00 | 1,335.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.68% | 42,300 |
| Apr 1, 2026 | 1,303.00 | 1,319.00 | 1,290.00 | 1,309.00 | 1,309.00 | 3.89% | 99,400 |
| Mar 31, 2026 | 1,250.00 | 1,280.00 | 1,249.00 | 1,260.00 | 1,260.00 | -0.94% | 69,100 |
| Mar 30, 2026 | 1,230.00 | 1,276.00 | 1,223.00 | 1,272.00 | 1,272.00 | -3.27% | 105,100 |
| Mar 27, 2026 | 1,296.00 | 1,317.00 | 1,284.00 | 1,315.00 | 1,290.00 | 0.61% | 72,600 |
| Mar 26, 2026 | 1,312.00 | 1,316.00 | 1,290.00 | 1,307.00 | 1,282.15 | - | 54,400 |
| Mar 25, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,282.15 | 1.71% | 68,000 |
| Mar 24, 2026 | 1,287.00 | 1,297.00 | 1,260.00 | 1,285.00 | 1,260.57 | 3.13% | 65,200 |
| Mar 23, 2026 | 1,237.00 | 1,253.00 | 1,221.00 | 1,246.00 | 1,222.31 | -5.39% | 158,900 |
| Mar 19, 2026 | 1,358.00 | 1,370.00 | 1,310.00 | 1,317.00 | 1,291.96 | -5.12% | 75,000 |
| Mar 18, 2026 | 1,360.00 | 1,388.00 | 1,358.00 | 1,388.00 | 1,361.61 | 3.43% | 38,300 |
| Mar 17, 2026 | 1,356.00 | 1,380.00 | 1,342.00 | 1,342.00 | 1,316.49 | -0.96% | 36,100 |
| Mar 16, 2026 | 1,349.00 | 1,367.00 | 1,344.00 | 1,355.00 | 1,329.24 | 0.07% | 85,700 |
| Mar 13, 2026 | 1,336.00 | 1,367.00 | 1,336.00 | 1,354.00 | 1,328.26 | - | 43,500 |
| Mar 12, 2026 | 1,387.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,328.26 | -3.70% | 55,300 |
| Mar 11, 2026 | 1,398.00 | 1,426.00 | 1,398.00 | 1,406.00 | 1,379.27 | 2.48% | 50,100 |
| Mar 10, 2026 | 1,340.00 | 1,388.00 | 1,333.00 | 1,372.00 | 1,345.92 | 4.41% | 65,200 |
| Mar 9, 2026 | 1,299.00 | 1,319.00 | 1,280.00 | 1,314.00 | 1,289.02 | -6.54% | 205,000 |
| Mar 6, 2026 | 1,402.00 | 1,415.00 | 1,366.00 | 1,406.00 | 1,379.27 | -0.78% | 73,600 |
| Mar 5, 2026 | 1,425.00 | 1,433.00 | 1,392.00 | 1,417.00 | 1,390.06 | 4.58% | 70,700 |
| Mar 4, 2026 | 1,399.00 | 1,430.00 | 1,321.00 | 1,355.00 | 1,329.24 | -7.13% | 172,400 |
| Mar 3, 2026 | 1,518.00 | 1,533.00 | 1,457.00 | 1,459.00 | 1,431.26 | -4.14% | 80,700 |
| Mar 2, 2026 | 1,518.00 | 1,533.00 | 1,488.00 | 1,522.00 | 1,493.06 | -2.19% | 67,400 |
| Feb 27, 2026 | 1,511.00 | 1,558.00 | 1,511.00 | 1,556.00 | 1,526.42 | 2.10% | 51,400 |
| Feb 26, 2026 | 1,536.00 | 1,550.00 | 1,513.00 | 1,524.00 | 1,495.03 | 1.53% | 75,000 |
| Feb 25, 2026 | 1,531.00 | 1,536.00 | 1,501.00 | 1,501.00 | 1,472.46 | -0.92% | 68,100 |
| Feb 24, 2026 | 1,468.00 | 1,525.00 | 1,468.00 | 1,515.00 | 1,486.20 | 3.20% | 75,100 |
| Feb 20, 2026 | 1,491.00 | 1,498.00 | 1,447.00 | 1,468.00 | 1,440.09 | -2.85% | 59,000 |
| Feb 19, 2026 | 1,494.00 | 1,514.00 | 1,487.00 | 1,511.00 | 1,482.27 | 1.34% | 45,600 |
| Feb 18, 2026 | 1,447.00 | 1,497.00 | 1,447.00 | 1,491.00 | 1,462.65 | 2.62% | 36,900 |
| Feb 17, 2026 | 1,468.00 | 1,479.00 | 1,445.00 | 1,453.00 | 1,425.38 | -1.02% | 52,800 |
| Feb 16, 2026 | 1,474.00 | 1,478.00 | 1,460.00 | 1,468.00 | 1,440.09 | -0.41% | 65,800 |
| Feb 13, 2026 | 1,512.00 | 1,512.00 | 1,463.00 | 1,474.00 | 1,445.98 | -2.64% | 53,000 |
| Feb 12, 2026 | 1,500.00 | 1,527.00 | 1,488.00 | 1,514.00 | 1,485.22 | 0.87% | 80,800 |
| Feb 10, 2026 | 1,463.00 | 1,506.00 | 1,463.00 | 1,501.00 | 1,472.46 | 2.60% | 86,600 |
| Feb 9, 2026 | 1,488.00 | 1,500.00 | 1,448.00 | 1,463.00 | 1,435.19 | 0.14% | 136,300 |