Skip to main content
logo
Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan flag Japan · Delayed Price · Currency is JPY
1,715.00
-161.00 (-8.58%)
Nov 6, 2026, 3:30 PM JST

TYO:4968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,596.001,742.001,580.001,715.001,715.00-8.58%312,600
Nov 5, 20261,925.001,925.001,730.001,876.001,876.00-4.53%488,500
Nov 4, 20262,037.002,044.001,855.001,965.001,965.00-4.52%383,500
Nov 2, 20261,975.002,132.001,942.002,058.002,058.005.92%383,800
Oct 30, 20262,111.002,255.001,905.001,943.001,943.00-9.96%470,500
Oct 29, 20262,165.002,186.002,113.002,158.002,158.000.28%230,200
Oct 28, 20262,160.002,175.002,113.002,152.002,152.003.51%179,200
Oct 27, 20262,063.002,099.002,027.002,079.002,079.004.79%159,700
Oct 26, 20261,997.002,000.001,931.001,984.001,984.00-0.65%126,300
Oct 23, 20261,990.002,005.001,884.001,997.001,997.00-3.29%273,200
Oct 22, 20262,221.002,239.002,048.002,065.002,065.00-7.02%158,600
Oct 21, 20262,232.002,257.002,207.002,221.002,221.001.05%117,900
Oct 20, 20262,315.002,325.002,173.002,198.002,198.00-5.42%182,400
Oct 19, 20262,231.002,338.002,212.002,324.002,324.000.26%308,000
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