Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 4,935.00
+75.00 (1.54%)
Mar 27, 2026, 3:30 PM JST
Japan Pure Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,855.00 | 4,950.00 | 4,805.00 | 4,935.00 | 4,935.00 | 1.54% | 36,400 |
| Mar 26, 2026 | 4,995.00 | 4,995.00 | 4,800.00 | 4,860.00 | 4,860.00 | -2.02% | 30,500 |
| Mar 25, 2026 | 4,860.00 | 4,985.00 | 4,860.00 | 4,960.00 | 4,960.00 | 2.90% | 31,100 |
| Mar 24, 2026 | 4,805.00 | 4,870.00 | 4,750.00 | 4,820.00 | 4,820.00 | 3.66% | 41,800 |
| Mar 23, 2026 | 4,750.00 | 4,750.00 | 4,640.00 | 4,650.00 | 4,650.00 | -3.23% | 49,000 |
| Mar 19, 2026 | 4,950.00 | 4,950.00 | 4,790.00 | 4,805.00 | 4,805.00 | -4.66% | 53,400 |
| Mar 18, 2026 | 4,880.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.07% | 18,000 |
| Mar 17, 2026 | 5,050.00 | 5,080.00 | 4,865.00 | 4,890.00 | 4,890.00 | -1.81% | 27,200 |
| Mar 16, 2026 | 4,940.00 | 5,020.00 | 4,885.00 | 4,980.00 | 4,980.00 | 0.61% | 31,000 |
| Mar 13, 2026 | 4,885.00 | 5,040.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.60% | 45,300 |
| Mar 12, 2026 | 5,130.00 | 5,220.00 | 4,955.00 | 4,980.00 | 4,980.00 | -4.60% | 37,100 |
| Mar 11, 2026 | 5,160.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1.95% | 34,400 |
| Mar 10, 2026 | 5,050.00 | 5,120.00 | 4,940.00 | 5,120.00 | 5,120.00 | 4.38% | 37,800 |
| Mar 9, 2026 | 4,855.00 | 4,920.00 | 4,775.00 | 4,905.00 | 4,905.00 | -5.31% | 67,100 |
| Mar 6, 2026 | 5,140.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 0.78% | 30,500 |
| Mar 5, 2026 | 4,960.00 | 5,160.00 | 4,950.00 | 5,140.00 | 5,140.00 | 7.64% | 88,700 |
| Mar 4, 2026 | 4,900.00 | 4,990.00 | 4,665.00 | 4,775.00 | 4,775.00 | -5.82% | 117,600 |
| Mar 3, 2026 | 5,150.00 | 5,300.00 | 5,070.00 | 5,070.00 | 5,070.00 | -2.50% | 86,200 |
| Mar 2, 2026 | 5,070.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.44% | 109,900 |
| Feb 27, 2026 | 5,070.00 | 5,330.00 | 5,020.00 | 5,330.00 | 5,330.00 | 4.31% | 102,400 |
| Feb 26, 2026 | 5,180.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.54% | 64,000 |
| Feb 25, 2026 | 5,230.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.70% | 75,500 |
| Feb 24, 2026 | 5,360.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | - | 100,100 |
| Feb 20, 2026 | 5,230.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.75% | 50,600 |
| Feb 19, 2026 | 5,370.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,320.00 | -1.48% | 105,700 |
| Feb 18, 2026 | 5,760.00 | 5,790.00 | 5,370.00 | 5,400.00 | 5,400.00 | -5.43% | 162,700 |
| Feb 17, 2026 | 5,220.00 | 5,730.00 | 5,070.00 | 5,710.00 | 5,710.00 | 10.23% | 174,400 |
| Feb 16, 2026 | 4,900.00 | 5,220.00 | 4,860.00 | 5,180.00 | 5,180.00 | 6.69% | 79,800 |
| Feb 13, 2026 | 4,885.00 | 4,965.00 | 4,850.00 | 4,855.00 | 4,855.00 | -2.02% | 57,000 |
| Feb 12, 2026 | 4,865.00 | 5,080.00 | 4,860.00 | 4,955.00 | 4,955.00 | 1.12% | 103,500 |
| Feb 10, 2026 | 4,920.00 | 4,955.00 | 4,880.00 | 4,900.00 | 4,900.00 | -1.01% | 66,900 |
| Feb 9, 2026 | 5,060.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.39% | 42,900 |
| Feb 6, 2026 | 4,970.00 | 5,110.00 | 4,940.00 | 5,020.00 | 5,020.00 | -0.20% | 39,900 |
| Feb 5, 2026 | 5,090.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 46,200 |
| Feb 4, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,090.00 | 5,090.00 | 3.04% | 59,800 |
| Feb 3, 2026 | 4,990.00 | 4,990.00 | 4,820.00 | 4,940.00 | 4,940.00 | 1.65% | 49,400 |
| Feb 2, 2026 | 4,925.00 | 5,030.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.92% | 71,700 |
| Jan 30, 2026 | 4,725.00 | 4,940.00 | 4,650.00 | 4,905.00 | 4,905.00 | 3.81% | 99,300 |
| Jan 29, 2026 | 4,780.00 | 4,890.00 | 4,600.00 | 4,725.00 | 4,725.00 | -1.15% | 158,500 |
| Jan 28, 2026 | 5,220.00 | 5,220.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.65% | 444,200 |
| Jan 27, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 16.83% | 21,700 |
| Jan 26, 2026 | 4,125.00 | 4,195.00 | 3,990.00 | 4,160.00 | 4,160.00 | 0.85% | 143,600 |
| Jan 23, 2026 | 4,070.00 | 4,145.00 | 3,975.00 | 4,125.00 | 4,125.00 | 3.13% | 28,700 |
| Jan 22, 2026 | 3,980.00 | 4,030.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.14% | 14,900 |
| Jan 21, 2026 | 3,860.00 | 4,000.00 | 3,825.00 | 3,955.00 | 3,955.00 | 1.54% | 26,300 |
| Jan 20, 2026 | 3,975.00 | 3,985.00 | 3,895.00 | 3,895.00 | 3,895.00 | -3.23% | 17,000 |
| Jan 19, 2026 | 4,090.00 | 4,095.00 | 3,960.00 | 4,025.00 | 4,025.00 | -2.31% | 29,400 |
| Jan 16, 2026 | 4,290.00 | 4,385.00 | 4,020.00 | 4,120.00 | 4,120.00 | -3.06% | 90,400 |
| Jan 15, 2026 | 4,000.00 | 4,250.00 | 3,945.00 | 4,250.00 | 4,250.00 | 6.92% | 68,200 |
| Jan 14, 2026 | 3,770.00 | 4,035.00 | 3,760.00 | 3,975.00 | 3,975.00 | 3.52% | 45,000 |