Skip to main content
logo
Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan flag Japan · Delayed Price · Currency is JPY
5,020.00
-10.00 (-0.20%)
At close: Feb 6, 2026

Japan Pure Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,970.005,110.004,940.005,020.005,020.00-0.20%39,900
Feb 5, 20265,090.005,140.005,000.005,030.005,030.00-1.18%46,200
Feb 4, 20264,900.005,100.004,900.005,090.005,090.003.04%59,800
Feb 3, 20264,990.004,990.004,820.004,940.004,940.001.65%49,400
Feb 2, 20264,925.005,030.004,810.004,860.004,860.00-0.92%71,700
Jan 30, 20264,725.004,940.004,650.004,905.004,905.003.81%99,300
Jan 29, 20264,780.004,890.004,600.004,725.004,725.00-1.15%158,500
Jan 28, 20265,220.005,220.004,780.004,780.004,780.00-1.65%444,200
Jan 27, 20264,860.004,860.004,860.004,860.004,860.0016.83%21,700
Jan 26, 20264,125.004,195.003,990.004,160.004,160.000.85%143,600
Jan 23, 20264,070.004,145.003,975.004,125.004,125.003.13%28,700
Jan 22, 20263,980.004,030.003,950.004,000.004,000.001.14%14,900
Jan 21, 20263,860.004,000.003,825.003,955.003,955.001.54%26,300
Jan 20, 20263,975.003,985.003,895.003,895.003,895.00-3.23%17,000
Jan 19, 20264,090.004,095.003,960.004,025.004,025.00-2.31%29,400
Jan 16, 20264,290.004,385.004,020.004,120.004,120.00-3.06%90,400
Jan 15, 20264,000.004,250.003,945.004,250.004,250.006.92%68,200
Jan 14, 20263,770.004,035.003,760.003,975.003,975.003.52%45,000
Jan 13, 20263,800.003,860.003,670.003,840.003,840.002.13%49,500
Jan 9, 20263,660.003,880.003,640.003,760.003,760.006.82%137,400
Jan 8, 20263,535.003,555.003,500.003,520.003,520.00-0.42%7,600
Jan 7, 20263,605.003,630.003,510.003,535.003,535.00-1.94%19,700
Jan 6, 20263,570.003,640.003,570.003,605.003,605.001.55%9,800
Jan 5, 20263,540.003,575.003,495.003,550.003,550.001.00%11,400
Dec 30, 20253,500.003,545.003,465.003,515.003,515.000.43%11,900
Dec 29, 20253,480.003,530.003,460.003,500.003,500.000.57%17,700
Dec 26, 20253,475.003,480.003,425.003,480.003,480.001.31%11,600
Dec 25, 20253,435.003,485.003,410.003,435.003,435.00-15,200
Dec 24, 20253,500.003,540.003,430.003,435.003,435.00-1.01%24,700
Dec 23, 20253,390.003,470.003,385.003,470.003,470.004.36%39,500
Dec 22, 20253,290.003,330.003,275.003,325.003,325.002.15%11,600
Dec 19, 20253,240.003,295.003,240.003,255.003,255.000.46%15,400
Dec 18, 20253,235.003,280.003,220.003,240.003,240.00-0.31%7,200
Dec 17, 20253,295.003,315.003,245.003,250.003,250.00-1.66%5,500
Dec 16, 20253,355.003,355.003,240.003,305.003,305.00-2.36%15,700
Dec 15, 20253,380.003,390.003,350.003,385.003,385.001.35%13,300
Dec 12, 20253,355.003,385.003,325.003,340.003,340.001.06%15,100
Dec 11, 20253,365.003,365.003,295.003,305.003,305.00-1.64%10,300
Dec 10, 20253,295.003,390.003,295.003,360.003,360.001.51%8,200
Dec 9, 20253,310.003,380.003,310.003,310.003,310.00-0.90%8,500
Dec 8, 20253,380.003,395.003,320.003,340.003,340.00-0.60%8,100
Dec 5, 20253,370.003,380.003,340.003,360.003,360.00-1.47%7,000
Dec 4, 20253,365.003,415.003,345.003,410.003,410.001.64%12,300
Dec 3, 20253,400.003,405.003,355.003,355.003,355.00-1.90%9,500
Dec 2, 20253,445.003,450.003,355.003,420.003,420.00-0.73%17,600
Dec 1, 20253,350.003,480.003,320.003,445.003,445.005.03%44,200
Nov 28, 20253,190.003,350.003,190.003,280.003,280.003.14%39,600
Nov 27, 20253,085.003,210.003,075.003,180.003,180.003.08%13,900
Nov 26, 20253,055.003,090.003,055.003,085.003,085.000.98%3,700
Nov 25, 20253,085.003,085.003,050.003,055.003,055.000.16%4,500