Skip to main content
logo
Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-20.00 (-0.65%)
Oct 31, 2025, 3:30 PM JST

Japan Pure Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,100.003,110.003,070.003,080.003,080.00-0.65%12,400
Oct 30, 20253,115.003,135.003,090.003,100.003,100.00-0.80%12,800
Oct 29, 20253,195.003,195.003,105.003,125.003,125.00-0.16%13,300
Oct 28, 20253,235.003,235.003,115.003,130.003,130.00-4.43%27,200
Oct 27, 20253,330.003,345.003,260.003,275.003,275.00-0.76%27,600
Oct 24, 20253,095.003,350.003,095.003,300.003,300.006.62%97,400
Oct 23, 20253,105.003,120.003,075.003,095.003,095.00-0.16%13,200
Oct 22, 20253,080.003,115.003,080.003,100.003,100.000.81%4,900
Oct 21, 20253,080.003,080.002,990.003,075.003,075.000.99%22,300
Oct 20, 20253,030.003,045.003,025.003,045.003,045.000.50%7,600
Oct 17, 20253,050.003,050.002,994.003,030.003,030.00-0.66%12,200
Oct 16, 20253,035.003,085.003,035.003,050.003,050.00-5,400
Oct 15, 20252,981.003,050.002,981.003,050.003,050.002.18%16,600
Oct 14, 20252,992.003,020.002,981.002,985.002,985.00-1.32%16,000
Oct 10, 20253,055.003,070.003,010.003,025.003,025.00-1.31%8,000
Oct 9, 20253,080.003,080.003,060.003,065.003,065.00-0.16%4,500
Oct 8, 20253,080.003,080.003,055.003,070.003,070.00-0.32%5,600
Oct 7, 20253,070.003,095.003,065.003,080.003,080.000.16%6,300
Oct 6, 20253,060.003,080.003,040.003,075.003,075.002.16%17,400
Oct 3, 20252,995.003,045.002,995.003,010.003,010.000.43%14,700
Oct 2, 20253,045.003,045.002,990.002,997.002,997.00-1.41%12,400
Oct 1, 20253,090.003,090.003,020.003,040.003,040.00-1.62%12,100
Sep 30, 20253,165.003,165.003,090.003,090.003,090.00-2.22%17,100
Sep 29, 20253,190.003,190.003,160.003,160.003,160.00-3.07%7,800
Sep 26, 20253,260.003,260.003,225.003,260.003,197.000.46%9,600
Sep 25, 20253,240.003,275.003,215.003,245.003,182.290.78%8,900
Sep 24, 20253,245.003,245.003,185.003,220.003,157.77-1.83%12,800
Sep 22, 20253,330.003,390.003,255.003,280.003,216.61-1.50%24,800
Sep 19, 20253,150.003,330.003,150.003,330.003,265.655.88%62,700
Sep 18, 20253,165.003,165.003,135.003,145.003,084.22-1.41%12,100
Sep 17, 20253,085.003,190.003,080.003,190.003,128.353.57%34,200
Sep 16, 20253,085.003,115.003,080.003,080.003,020.48-0.16%34,200
Sep 12, 20253,095.003,095.003,080.003,085.003,025.38-0.48%9,100
Sep 11, 20253,115.003,115.003,085.003,100.003,040.09-9,100
Sep 10, 20253,120.003,130.003,090.003,100.003,040.09-0.64%6,400
Sep 9, 20253,115.003,135.003,090.003,120.003,059.710.32%8,900
Sep 8, 20253,095.003,110.003,075.003,110.003,049.900.97%5,600
Sep 5, 20253,100.003,120.003,080.003,080.003,020.48-0.65%10,400
Sep 4, 20253,080.003,110.003,080.003,100.003,040.090.16%9,200
Sep 3, 20253,100.003,125.003,080.003,095.003,035.19-0.16%18,000
Sep 2, 20253,085.003,115.003,085.003,100.003,040.090.98%3,400
Sep 1, 20253,065.003,085.003,055.003,070.003,010.66-0.32%3,400
Aug 29, 20253,115.003,115.003,080.003,080.003,020.46-0.16%8,000
Aug 28, 20253,105.003,105.003,085.003,085.003,025.370.16%4,600
Aug 27, 20253,095.003,095.003,065.003,080.003,020.46-0.48%4,900
Aug 26, 20253,110.003,135.003,095.003,095.003,035.17-0.48%6,000
Aug 25, 20253,140.003,140.003,110.003,110.003,049.88-0.32%4,800
Aug 22, 20253,135.003,135.003,110.003,120.003,059.69-0.48%16,000
Aug 21, 20253,140.003,150.003,120.003,135.003,074.40-0.16%3,600
Aug 20, 20253,145.003,150.003,130.003,140.003,079.30-4,100