Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 1,472.00
-27.00 (-1.80%)
Jun 4, 2026, 9:18 AM JST
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,465.00 | 1,485.00 | 1,449.00 | 1,474.00 | - | 0.89% | 12,100 |
| Jun 2, 2026 | 1,427.00 | 1,475.00 | 1,401.00 | 1,461.00 | 1,461.00 | 0.76% | 69,200 |
| Jun 1, 2026 | 1,483.00 | 1,495.00 | 1,433.00 | 1,450.00 | 1,450.00 | -2.36% | 69,100 |
| May 29, 2026 | 1,468.00 | 1,534.00 | 1,460.00 | 1,485.00 | 1,485.00 | 2.56% | 198,700 |
| May 28, 2026 | 1,430.00 | 1,455.00 | 1,390.00 | 1,448.00 | 1,448.00 | 0.98% | 71,500 |
| May 27, 2026 | 1,415.00 | 1,456.00 | 1,405.00 | 1,434.00 | 1,434.00 | 3.17% | 90,600 |
| May 26, 2026 | 1,403.00 | 1,408.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.29% | 38,200 |
| May 25, 2026 | 1,371.00 | 1,395.00 | 1,371.00 | 1,386.00 | 1,386.00 | 1.09% | 75,600 |
| May 22, 2026 | 1,365.00 | 1,380.00 | 1,359.00 | 1,371.00 | 1,371.00 | 0.73% | 22,000 |
| May 21, 2026 | 1,344.00 | 1,370.00 | 1,333.00 | 1,361.00 | 1,361.00 | 3.50% | 31,300 |
| May 20, 2026 | 1,349.00 | 1,349.00 | 1,297.00 | 1,315.00 | 1,315.00 | -2.81% | 39,100 |
| May 19, 2026 | 1,357.00 | 1,364.00 | 1,317.00 | 1,353.00 | 1,353.00 | 1.65% | 50,200 |
| May 18, 2026 | 1,379.00 | 1,379.00 | 1,321.00 | 1,331.00 | 1,331.00 | -2.78% | 77,200 |
| May 15, 2026 | 1,362.00 | 1,440.00 | 1,356.00 | 1,369.00 | 1,369.00 | -1.51% | 106,800 |
| May 14, 2026 | 1,316.00 | 1,443.00 | 1,283.00 | 1,390.00 | 1,390.00 | 7.25% | 188,300 |
| May 13, 2026 | 1,299.00 | 1,321.00 | 1,289.00 | 1,296.00 | 1,296.00 | 0.70% | 81,400 |
| May 12, 2026 | 1,284.00 | 1,298.00 | 1,282.00 | 1,287.00 | 1,287.00 | 0.55% | 38,700 |
| May 11, 2026 | 1,286.00 | 1,295.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.23% | 35,100 |
| May 8, 2026 | 1,313.00 | 1,313.00 | 1,259.00 | 1,283.00 | 1,283.00 | -2.28% | 65,700 |
| May 7, 2026 | 1,270.00 | 1,315.00 | 1,270.00 | 1,313.00 | 1,313.00 | 4.87% | 48,200 |
| May 1, 2026 | 1,246.00 | 1,254.00 | 1,228.00 | 1,252.00 | 1,252.00 | 0.40% | 32,600 |
| Apr 30, 2026 | 1,229.00 | 1,255.00 | 1,228.00 | 1,247.00 | 1,247.00 | -0.80% | 52,300 |
| Apr 28, 2026 | 1,220.00 | 1,257.00 | 1,212.00 | 1,257.00 | 1,257.00 | 3.97% | 55,000 |
| Apr 27, 2026 | 1,201.00 | 1,214.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.75% | 58,500 |
| Apr 24, 2026 | 1,210.00 | 1,229.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.07% | 35,200 |
| Apr 23, 2026 | 1,233.00 | 1,236.00 | 1,210.00 | 1,213.00 | 1,213.00 | -1.78% | 38,400 |
| 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 | -1.40% | 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 |