Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan · Delayed Price · Currency is JPY 2,506.00
+169.00 (7.23%)
Aug 6, 2026, 10:45 AM JST
TYO:4968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,208.00 | 2,327.00 | 2,180.00 | 2,272.00 | 2,272.00 | 4.51% | 384,800 |
| Jul 9, 2026 | 2,124.00 | 2,208.00 | 2,050.00 | 2,174.00 | 2,174.00 | 3.47% | 376,400 |
| Jul 8, 2026 | 1,926.00 | 2,210.00 | 1,923.00 | 2,101.00 | 2,101.00 | 7.69% | 674,900 |
| Jul 7, 2026 | 2,012.00 | 2,031.00 | 1,945.00 | 1,951.00 | 1,951.00 | -3.03% | 241,700 |
| Jul 6, 2026 | 2,104.00 | 2,129.00 | 2,012.00 | 2,012.00 | 2,012.00 | -4.28% | 145,500 |
| Jul 3, 2026 | 2,070.00 | 2,113.00 | 2,040.00 | 2,102.00 | 2,102.00 | 1.55% | 115,200 |
| Jul 2, 2026 | 2,070.00 | 2,124.00 | 1,978.00 | 2,070.00 | 2,070.00 | -0.38% | 225,800 |
| Jul 1, 2026 | 2,196.00 | 2,256.00 | 2,073.00 | 2,078.00 | 2,078.00 | -1.09% | 274,400 |
| Jun 30, 2026 | 2,039.00 | 2,138.00 | 1,960.00 | 2,101.00 | 2,101.00 | 3.19% | 286,800 |
| Jun 29, 2026 | 2,106.00 | 2,118.00 | 1,969.00 | 2,036.00 | 2,036.00 | -2.58% | 297,100 |
| Jun 26, 2026 | 2,208.00 | 2,240.00 | 2,066.00 | 2,090.00 | 2,090.00 | -5.94% | 344,500 |
| Jun 25, 2026 | 2,294.00 | 2,333.00 | 2,220.00 | 2,222.00 | 2,222.00 | 1.28% | 339,900 |
| Jun 24, 2026 | 2,299.00 | 2,362.00 | 2,158.00 | 2,194.00 | 2,194.00 | -7.47% | 595,400 |
| Jun 23, 2026 | 2,399.00 | 2,625.00 | 2,335.00 | 2,371.00 | 2,371.00 | -0.75% | 1,076,200 |
| Jun 22, 2026 | 2,268.00 | 2,450.00 | 2,247.00 | 2,389.00 | 2,389.00 | 9.44% | 751,000 |
| Jun 19, 2026 | 2,155.00 | 2,203.00 | 2,055.00 | 2,183.00 | 2,183.00 | 2.34% | 463,000 |
| Jun 18, 2026 | 1,923.00 | 2,177.00 | 1,923.00 | 2,133.00 | 2,133.00 | 12.26% | 552,200 |
| Jun 17, 2026 | 1,835.00 | 1,906.00 | 1,804.00 | 1,900.00 | 1,900.00 | 3.26% | 124,700 |
| Jun 16, 2026 | 1,910.00 | 1,912.00 | 1,827.00 | 1,840.00 | 1,840.00 | -3.36% | 172,500 |
| Jun 15, 2026 | 1,900.00 | 1,917.00 | 1,825.00 | 1,904.00 | 1,904.00 | 6.91% | 287,400 |
| Jun 12, 2026 | 1,681.00 | 1,791.00 | 1,670.00 | 1,781.00 | 1,781.00 | 8.47% | 213,100 |
| Jun 11, 2026 | 1,684.00 | 1,700.00 | 1,601.00 | 1,642.00 | 1,642.00 | -2.03% | 138,200 |
| Jun 10, 2026 | 1,601.00 | 1,750.00 | 1,599.00 | 1,676.00 | 1,676.00 | 2.76% | 366,900 |
| Jun 9, 2026 | 1,603.00 | 1,719.00 | 1,587.00 | 1,631.00 | 1,631.00 | 3.49% | 278,400 |
| Jun 8, 2026 | 1,560.00 | 1,648.00 | 1,553.00 | 1,576.00 | 1,576.00 | -4.48% | 202,700 |
| Jun 5, 2026 | 1,533.00 | 1,684.00 | 1,525.00 | 1,650.00 | 1,650.00 | 9.49% | 287,600 |
| Jun 4, 2026 | 1,469.00 | 1,522.00 | 1,445.00 | 1,507.00 | 1,507.00 | 0.53% | 60,200 |
| Jun 3, 2026 | 1,465.00 | 1,502.00 | 1,449.00 | 1,499.00 | 1,499.00 | 2.60% | 51,700 |
| 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 |