Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 2,418.00
+20.00 (0.83%)
Sep 25, 2026, 3:30 PM JST
TYO:4968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,363.00 | 2,465.00 | 2,351.00 | 2,418.00 | 2,418.00 | 0.83% | 201,700 |
| Sep 24, 2026 | 2,319.00 | 2,407.00 | 2,301.00 | 2,398.00 | 2,398.00 | 5.18% | 267,800 |
| Sep 18, 2026 | 2,220.00 | 2,283.00 | 2,212.00 | 2,280.00 | 2,280.00 | 3.87% | 231,900 |
| Sep 17, 2026 | 2,189.00 | 2,201.00 | 2,144.00 | 2,195.00 | 2,195.00 | 1.48% | 159,700 |
| Sep 16, 2026 | 2,080.00 | 2,165.00 | 2,080.00 | 2,163.00 | 2,163.00 | 4.54% | 97,700 |
| Sep 15, 2026 | 2,010.00 | 2,073.00 | 1,981.00 | 2,069.00 | 2,069.00 | 1.67% | 149,200 |
| Sep 14, 2026 | 2,062.00 | 2,062.00 | 1,997.00 | 2,035.00 | 2,035.00 | -4.24% | 204,700 |
| Sep 11, 2026 | 2,027.00 | 2,140.00 | 2,025.00 | 2,125.00 | 2,125.00 | -0.09% | 182,700 |
| Sep 10, 2026 | 2,123.00 | 2,144.00 | 2,083.00 | 2,127.00 | 2,127.00 | -0.23% | 133,500 |
| Sep 9, 2026 | 2,036.00 | 2,152.00 | 2,029.00 | 2,132.00 | 2,132.00 | 5.75% | 233,900 |
| Sep 8, 2026 | 2,151.00 | 2,152.00 | 2,016.00 | 2,016.00 | 2,016.00 | -7.44% | 170,500 |
| Sep 7, 2026 | 2,175.00 | 2,225.00 | 2,150.00 | 2,178.00 | 2,178.00 | 1.82% | 174,800 |
| Sep 4, 2026 | 2,057.00 | 2,149.00 | 2,028.00 | 2,139.00 | 2,139.00 | 4.49% | 210,300 |
| Sep 3, 2026 | 2,090.00 | 2,120.00 | 2,031.00 | 2,047.00 | 2,047.00 | -2.06% | 173,200 |
| Sep 2, 2026 | 2,160.00 | 2,164.00 | 2,060.00 | 2,090.00 | 2,090.00 | -4.87% | 232,700 |
| Sep 1, 2026 | 2,129.00 | 2,225.00 | 2,115.00 | 2,197.00 | 2,197.00 | 2.62% | 183,700 |
| Aug 31, 2026 | 2,100.00 | 2,158.00 | 2,071.00 | 2,141.00 | 2,141.00 | -2.06% | 210,400 |
| Aug 28, 2026 | 2,183.00 | 2,243.00 | 2,165.00 | 2,186.00 | 2,186.00 | 0.60% | 184,600 |
| Aug 27, 2026 | 2,260.00 | 2,265.00 | 2,167.00 | 2,173.00 | 2,173.00 | -1.85% | 166,700 |
| Aug 26, 2026 | 2,212.00 | 2,247.00 | 2,164.00 | 2,214.00 | 2,214.00 | 0.64% | 176,600 |
| Aug 25, 2026 | 2,156.00 | 2,204.00 | 2,125.00 | 2,200.00 | 2,200.00 | 0.87% | 235,600 |
| Aug 24, 2026 | 2,229.00 | 2,229.00 | 2,152.00 | 2,181.00 | 2,181.00 | -1.49% | 256,000 |
| Aug 21, 2026 | 2,267.00 | 2,274.00 | 2,163.00 | 2,214.00 | 2,214.00 | -4.45% | 312,400 |
| Aug 20, 2026 | 2,337.00 | 2,360.00 | 2,260.00 | 2,317.00 | 2,317.00 | 1.31% | 254,000 |
| Aug 19, 2026 | 2,402.00 | 2,447.00 | 2,230.00 | 2,287.00 | 2,287.00 | -9.96% | 416,600 |
| Aug 18, 2026 | 2,462.00 | 2,599.00 | 2,427.00 | 2,540.00 | 2,540.00 | 2.38% | 305,700 |
| Aug 17, 2026 | 2,501.00 | 2,523.00 | 2,391.00 | 2,481.00 | 2,481.00 | -0.24% | 268,900 |
| Aug 14, 2026 | 2,485.00 | 2,590.00 | 2,468.00 | 2,487.00 | 2,487.00 | 0.89% | 339,300 |
| Aug 13, 2026 | 2,329.00 | 2,482.00 | 2,302.00 | 2,465.00 | 2,465.00 | 7.55% | 305,900 |
| Aug 12, 2026 | 2,238.00 | 2,327.00 | 2,216.00 | 2,292.00 | 2,292.00 | 2.41% | 214,900 |
| Aug 10, 2026 | 2,230.00 | 2,282.00 | 2,182.00 | 2,238.00 | 2,238.00 | -0.62% | 322,500 |
| Aug 7, 2026 | 2,400.00 | 2,408.00 | 2,242.00 | 2,252.00 | 2,252.00 | -7.70% | 679,900 |
| Aug 6, 2026 | 2,537.00 | 2,673.00 | 2,431.00 | 2,440.00 | 2,440.00 | 4.41% | 1,274,200 |
| Aug 5, 2026 | 2,010.00 | 2,337.00 | 2,010.00 | 2,337.00 | 2,337.00 | 20.65% | 674,800 |
| Aug 4, 2026 | 1,815.00 | 1,956.00 | 1,814.00 | 1,937.00 | 1,937.00 | 6.60% | 207,600 |
| Aug 3, 2026 | 1,802.00 | 1,844.00 | 1,762.00 | 1,817.00 | 1,817.00 | -0.11% | 184,800 |
| Jul 31, 2026 | 1,816.00 | 1,870.00 | 1,780.00 | 1,819.00 | 1,819.00 | 5.14% | 234,500 |
| Jul 30, 2026 | 1,702.00 | 1,799.00 | 1,675.00 | 1,730.00 | 1,730.00 | -0.57% | 240,500 |
| Jul 29, 2026 | 1,804.00 | 1,811.00 | 1,701.00 | 1,740.00 | 1,740.00 | -4.66% | 386,000 |
| Jul 28, 2026 | 1,993.00 | 2,008.00 | 1,805.00 | 1,825.00 | 1,825.00 | -9.56% | 254,000 |
| Jul 27, 2026 | 2,121.00 | 2,123.00 | 1,990.00 | 2,018.00 | 2,018.00 | -1.61% | 191,400 |
| Jul 24, 2026 | 2,063.00 | 2,090.00 | 2,010.00 | 2,051.00 | 2,051.00 | -0.49% | 134,300 |
| Jul 23, 2026 | 2,105.00 | 2,111.00 | 2,043.00 | 2,061.00 | 2,061.00 | -0.48% | 103,500 |
| Jul 22, 2026 | 2,130.00 | 2,160.00 | 2,060.00 | 2,071.00 | 2,071.00 | -2.27% | 193,300 |
| Jul 21, 2026 | 2,174.00 | 2,180.00 | 2,043.00 | 2,119.00 | 2,119.00 | -1.94% | 304,300 |
| Jul 17, 2026 | 2,333.00 | 2,415.00 | 2,120.00 | 2,161.00 | 2,161.00 | -10.33% | 489,200 |
| Jul 16, 2026 | 2,360.00 | 2,445.00 | 2,311.00 | 2,410.00 | 2,410.00 | 0.42% | 302,900 |
| Jul 15, 2026 | 2,199.00 | 2,420.00 | 2,196.00 | 2,400.00 | 2,400.00 | 9.44% | 454,000 |
| Jul 14, 2026 | 2,176.00 | 2,240.00 | 2,156.00 | 2,193.00 | 2,193.00 | 0.78% | 165,500 |
| Jul 13, 2026 | 2,288.00 | 2,316.00 | 2,142.00 | 2,176.00 | 2,176.00 | -4.23% | 418,900 |