Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 4,775.00
-295.00 (-5.82%)
Mar 4, 2026, 3:30 PM JST
Japan Pure Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3,800.00 | 3,860.00 | 3,670.00 | 3,840.00 | 3,840.00 | 2.13% | 49,500 |
| Jan 9, 2026 | 3,660.00 | 3,880.00 | 3,640.00 | 3,760.00 | 3,760.00 | 6.82% | 137,400 |
| Jan 8, 2026 | 3,535.00 | 3,555.00 | 3,500.00 | 3,520.00 | 3,520.00 | -0.42% | 7,600 |
| Jan 7, 2026 | 3,605.00 | 3,630.00 | 3,510.00 | 3,535.00 | 3,535.00 | -1.94% | 19,700 |
| Jan 6, 2026 | 3,570.00 | 3,640.00 | 3,570.00 | 3,605.00 | 3,605.00 | 1.55% | 9,800 |
| Jan 5, 2026 | 3,540.00 | 3,575.00 | 3,495.00 | 3,550.00 | 3,550.00 | 1.00% | 11,400 |
| Dec 30, 2025 | 3,500.00 | 3,545.00 | 3,465.00 | 3,515.00 | 3,515.00 | 0.43% | 11,900 |
| Dec 29, 2025 | 3,480.00 | 3,530.00 | 3,460.00 | 3,500.00 | 3,500.00 | 0.57% | 17,700 |
| Dec 26, 2025 | 3,475.00 | 3,480.00 | 3,425.00 | 3,480.00 | 3,480.00 | 1.31% | 11,600 |
| Dec 25, 2025 | 3,435.00 | 3,485.00 | 3,410.00 | 3,435.00 | 3,435.00 | - | 15,200 |
| Dec 24, 2025 | 3,500.00 | 3,540.00 | 3,430.00 | 3,435.00 | 3,435.00 | -1.01% | 24,700 |
| Dec 23, 2025 | 3,390.00 | 3,470.00 | 3,385.00 | 3,470.00 | 3,470.00 | 4.36% | 39,500 |
| Dec 22, 2025 | 3,290.00 | 3,330.00 | 3,275.00 | 3,325.00 | 3,325.00 | 2.15% | 11,600 |
| Dec 19, 2025 | 3,240.00 | 3,295.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.46% | 15,400 |
| Dec 18, 2025 | 3,235.00 | 3,280.00 | 3,220.00 | 3,240.00 | 3,240.00 | -0.31% | 7,200 |
| Dec 17, 2025 | 3,295.00 | 3,315.00 | 3,245.00 | 3,250.00 | 3,250.00 | -1.66% | 5,500 |
| Dec 16, 2025 | 3,355.00 | 3,355.00 | 3,240.00 | 3,305.00 | 3,305.00 | -2.36% | 15,700 |