Skip to main content
logo
Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
-41.00 (-1.85%)
Aug 27, 2026, 3:30 PM JST

TYO:4968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,260.002,265.002,167.002,173.002,173.00-1.85%166,700
Aug 26, 20262,212.002,247.002,164.002,214.002,214.000.64%176,600
Aug 25, 20262,156.002,204.002,125.002,200.002,200.000.87%235,600
Aug 24, 20262,229.002,229.002,152.002,181.002,181.00-1.49%256,000
Aug 21, 20262,267.002,274.002,163.002,214.002,214.00-4.45%312,400
Aug 20, 20262,337.002,360.002,260.002,317.002,317.001.31%254,000
Aug 19, 20262,402.002,447.002,230.002,287.002,287.00-9.96%416,600
Aug 18, 20262,462.002,599.002,427.002,540.002,540.002.38%305,700
Aug 17, 20262,501.002,523.002,391.002,481.002,481.00-0.24%268,900
Aug 14, 20262,485.002,590.002,468.002,487.002,487.000.89%339,300
Aug 13, 20262,329.002,482.002,302.002,465.002,465.007.55%305,900
Aug 12, 20262,238.002,327.002,216.002,292.002,292.002.41%214,900
Aug 10, 20262,230.002,282.002,182.002,238.002,238.00-0.62%322,500
Aug 7, 20262,400.002,408.002,242.002,252.002,252.00-7.70%679,900
Aug 6, 20262,537.002,673.002,431.002,440.002,440.004.41%1,274,200
Aug 5, 20262,010.002,337.002,010.002,337.002,337.0020.65%674,800
Aug 4, 20261,815.001,956.001,814.001,937.001,937.006.60%207,600
Aug 3, 20261,802.001,844.001,762.001,817.001,817.00-0.11%184,800
Jul 31, 20261,816.001,870.001,780.001,819.001,819.005.14%234,500
Jul 30, 20261,702.001,799.001,675.001,730.001,730.00-0.57%240,500
Jul 29, 20261,804.001,811.001,701.001,740.001,740.00-4.66%386,000
Jul 28, 20261,993.002,008.001,805.001,825.001,825.00-9.56%254,000
Jul 27, 20262,121.002,123.001,990.002,018.002,018.00-1.61%191,400
Jul 24, 20262,063.002,090.002,010.002,051.002,051.00-0.49%134,300
Jul 23, 20262,105.002,111.002,043.002,061.002,061.00-0.48%103,500
Jul 22, 20262,130.002,160.002,060.002,071.002,071.00-2.27%193,300
Jul 21, 20262,174.002,180.002,043.002,119.002,119.00-1.94%304,300
Jul 17, 20262,333.002,415.002,120.002,161.002,161.00-10.33%489,200
Jul 16, 20262,360.002,445.002,311.002,410.002,410.000.42%302,900
Jul 15, 20262,199.002,420.002,196.002,400.002,400.009.44%454,000
Jul 14, 20262,176.002,240.002,156.002,193.002,193.000.78%165,500
Jul 13, 20262,288.002,316.002,142.002,176.002,176.00-4.23%418,900
Jul 10, 20262,208.002,327.002,180.002,272.002,272.004.51%384,800
Jul 9, 20262,124.002,208.002,050.002,174.002,174.003.47%376,400
Jul 8, 20261,926.002,210.001,923.002,101.002,101.007.69%674,900
Jul 7, 20262,012.002,031.001,945.001,951.001,951.00-3.03%241,700
Jul 6, 20262,104.002,129.002,012.002,012.002,012.00-4.28%145,500
Jul 3, 20262,070.002,113.002,040.002,102.002,102.001.55%115,200
Jul 2, 20262,070.002,124.001,978.002,070.002,070.00-0.38%225,800
Jul 1, 20262,196.002,256.002,073.002,078.002,078.00-1.09%274,400
Jun 30, 20262,039.002,138.001,960.002,101.002,101.003.19%286,800
Jun 29, 20262,106.002,118.001,969.002,036.002,036.00-2.58%297,100
Jun 26, 20262,208.002,240.002,066.002,090.002,090.00-5.94%344,500
Jun 25, 20262,294.002,333.002,220.002,222.002,222.001.28%339,900
Jun 24, 20262,299.002,362.002,158.002,194.002,194.00-7.47%595,400
Jun 23, 20262,399.002,625.002,335.002,371.002,371.00-0.75%1,076,200
Jun 22, 20262,268.002,450.002,247.002,389.002,389.009.44%751,000
Jun 19, 20262,155.002,203.002,055.002,183.002,183.002.34%463,000
Jun 18, 20261,923.002,177.001,923.002,133.002,133.0012.26%552,200
Jun 17, 20261,835.001,906.001,804.001,900.001,900.003.26%124,700