Skip to main content
logo
Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
+57.00 (2.52%)
Oct 16, 2026, 3:30 PM JST

TYO:4968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,311.002,340.002,255.002,318.002,318.002.52%173,700
Oct 15, 20262,369.002,379.002,207.002,261.002,261.00-7.83%415,500
Oct 14, 20262,485.002,552.002,434.002,453.002,453.00-0.57%164,400
Oct 13, 20262,406.002,493.002,385.002,467.002,467.00-1.04%191,400
Oct 9, 20262,300.002,496.002,296.002,493.002,493.004.27%160,100
Oct 8, 20262,475.002,476.002,381.002,391.002,391.00-4.55%192,200
Oct 7, 20262,520.002,568.002,471.002,505.002,505.00-1.30%168,200
Oct 6, 20262,529.002,559.002,464.002,538.002,538.001.52%228,500
Oct 5, 20262,396.002,504.002,370.002,500.002,500.007.76%270,700
Oct 2, 20262,327.002,390.002,299.002,320.002,320.00-2.40%111,400
Oct 1, 20262,352.002,399.002,317.002,377.002,377.000.51%128,700
Sep 30, 20262,330.002,390.002,330.002,365.002,365.002.60%81,200
Sep 29, 20262,290.002,339.002,290.002,305.002,305.000.37%133,100
Sep 28, 20262,441.002,441.002,314.002,324.002,296.50-3.89%157,300
Sep 25, 20262,363.002,465.002,351.002,418.002,389.390.83%201,700
Sep 24, 20262,319.002,407.002,301.002,398.002,369.625.18%267,800
Sep 18, 20262,220.002,283.002,212.002,280.002,253.023.87%231,900
Sep 17, 20262,189.002,201.002,144.002,195.002,169.031.48%159,700
Sep 16, 20262,080.002,165.002,080.002,163.002,137.414.54%97,700
Sep 15, 20262,010.002,073.001,981.002,069.002,044.521.67%149,200
Sep 14, 20262,062.002,062.001,997.002,035.002,010.92-4.24%204,700
Sep 11, 20262,027.002,140.002,025.002,125.002,099.85-0.09%182,700
Sep 10, 20262,123.002,144.002,083.002,127.002,101.83-0.23%133,500
Sep 9, 20262,036.002,152.002,029.002,132.002,106.775.75%233,900
Sep 8, 20262,151.002,152.002,016.002,016.001,992.14-7.44%170,500
Sep 7, 20262,175.002,225.002,150.002,178.002,152.231.82%174,800
Sep 4, 20262,057.002,149.002,028.002,139.002,113.694.49%210,300
Sep 3, 20262,090.002,120.002,031.002,047.002,022.78-2.06%173,200
Sep 2, 20262,160.002,164.002,060.002,090.002,065.27-4.87%232,700
Sep 1, 20262,129.002,225.002,115.002,197.002,171.002.62%183,700
Aug 31, 20262,100.002,158.002,071.002,141.002,115.67-2.06%210,400
Aug 28, 20262,183.002,243.002,165.002,186.002,160.130.60%184,600
Aug 27, 20262,260.002,265.002,167.002,173.002,147.29-1.85%166,700
Aug 26, 20262,212.002,247.002,164.002,214.002,187.800.64%176,600
Aug 25, 20262,156.002,204.002,125.002,200.002,173.970.87%235,600
Aug 24, 20262,229.002,229.002,152.002,181.002,155.19-1.49%256,000
Aug 21, 20262,267.002,274.002,163.002,214.002,187.80-4.45%312,400
Aug 20, 20262,337.002,360.002,260.002,317.002,289.581.31%254,000
Aug 19, 20262,402.002,447.002,230.002,287.002,259.94-9.96%416,600
Aug 18, 20262,462.002,599.002,427.002,540.002,509.942.38%305,700
Aug 17, 20262,501.002,523.002,391.002,481.002,451.64-0.24%268,900
Aug 14, 20262,485.002,590.002,468.002,487.002,457.570.89%339,300
Aug 13, 20262,329.002,482.002,302.002,465.002,435.837.55%305,900
Aug 12, 20262,238.002,327.002,216.002,292.002,264.882.41%214,900
Aug 10, 20262,230.002,282.002,182.002,238.002,211.52-0.62%322,500
Aug 7, 20262,400.002,408.002,242.002,252.002,225.35-7.70%679,900
Aug 6, 20262,537.002,673.002,431.002,440.002,411.134.41%1,274,200
Aug 5, 20262,010.002,337.002,010.002,337.002,309.3520.65%674,800
Aug 4, 20261,815.001,956.001,814.001,937.001,914.086.60%207,600
Aug 3, 20261,802.001,844.001,762.001,817.001,795.50-0.11%184,800