Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 4,650.00
-30.00 (-0.64%)
Aug 6, 2026, 11:27 AM JST
Japan Pure Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,500.00 | 4,685.00 | 4,500.00 | 4,680.00 | 4,680.00 | 5.64% | 120,400 |
| Aug 4, 2026 | 4,345.00 | 4,475.00 | 4,335.00 | 4,430.00 | 4,430.00 | 1.26% | 150,000 |
| Aug 3, 2026 | 4,255.00 | 4,375.00 | 4,235.00 | 4,375.00 | 4,375.00 | 2.10% | 148,000 |
| Jul 31, 2026 | 4,300.00 | 4,405.00 | 4,245.00 | 4,285.00 | 4,285.00 | 2.15% | 178,400 |
| Jul 30, 2026 | 4,200.00 | 4,280.00 | 4,140.00 | 4,195.00 | 4,195.00 | -1.06% | 145,800 |
| Jul 29, 2026 | 4,290.00 | 4,325.00 | 4,125.00 | 4,240.00 | 4,240.00 | -1.51% | 234,800 |
| Jul 28, 2026 | 4,400.00 | 4,400.00 | 4,260.00 | 4,305.00 | 4,305.00 | -3.58% | 215,400 |
| Jul 27, 2026 | 4,450.00 | 4,625.00 | 4,315.00 | 4,465.00 | 4,465.00 | 0.90% | 281,800 |
| Jul 24, 2026 | 5,230.00 | 5,250.00 | 4,220.00 | 4,425.00 | 4,425.00 | -13.91% | 668,000 |
| Jul 23, 2026 | 5,250.00 | 5,330.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 136,500 |
| Jul 22, 2026 | 5,050.00 | 5,320.00 | 5,010.00 | 5,150.00 | 5,150.00 | 4.78% | 164,400 |
| Jul 21, 2026 | 4,790.00 | 5,000.00 | 4,730.00 | 4,915.00 | 4,915.00 | 3.04% | 115,000 |
| Jul 17, 2026 | 4,910.00 | 4,920.00 | 4,610.00 | 4,770.00 | 4,770.00 | -4.50% | 157,300 |
| Jul 16, 2026 | 5,050.00 | 5,090.00 | 4,945.00 | 4,995.00 | 4,995.00 | -1.87% | 79,400 |
| Jul 15, 2026 | 4,955.00 | 5,120.00 | 4,890.00 | 5,090.00 | 5,090.00 | 3.67% | 89,100 |
| Jul 14, 2026 | 4,950.00 | 4,990.00 | 4,825.00 | 4,910.00 | 4,910.00 | -1.80% | 84,400 |
| Jul 13, 2026 | 5,120.00 | 5,150.00 | 4,935.00 | 5,000.00 | 5,000.00 | -2.34% | 84,600 |
| Jul 10, 2026 | 5,160.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.99% | 74,500 |
| Jul 9, 2026 | 5,050.00 | 5,150.00 | 4,985.00 | 5,020.00 | 5,020.00 | -0.79% | 70,700 |
| Jul 8, 2026 | 5,110.00 | 5,190.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.56% | 62,300 |
| Jul 7, 2026 | 5,410.00 | 5,460.00 | 5,080.00 | 5,140.00 | 5,140.00 | -3.20% | 83,400 |
| Jul 6, 2026 | 5,520.00 | 5,570.00 | 5,270.00 | 5,310.00 | 5,310.00 | -3.63% | 90,000 |
| Jul 3, 2026 | 5,580.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,510.00 | -1.43% | 55,400 |
| Jul 2, 2026 | 5,370.00 | 5,670.00 | 5,290.00 | 5,590.00 | 5,590.00 | -1.06% | 82,600 |
| Jul 1, 2026 | 5,350.00 | 5,680.00 | 5,290.00 | 5,650.00 | 5,650.00 | 7.21% | 126,300 |
| Jun 30, 2026 | 5,400.00 | 5,400.00 | 5,170.00 | 5,270.00 | 5,270.00 | -3.83% | 93,700 |
| Jun 29, 2026 | 5,690.00 | 5,690.00 | 5,320.00 | 5,480.00 | 5,480.00 | -2.84% | 96,800 |
| Jun 26, 2026 | 5,830.00 | 5,850.00 | 5,560.00 | 5,640.00 | 5,640.00 | -3.26% | 88,700 |
| Jun 25, 2026 | 6,190.00 | 6,300.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.32% | 119,800 |
| Jun 24, 2026 | 5,880.00 | 6,120.00 | 5,820.00 | 6,030.00 | 6,030.00 | 1.69% | 98,400 |
| Jun 23, 2026 | 6,220.00 | 6,280.00 | 5,930.00 | 5,930.00 | 5,930.00 | -6.02% | 115,300 |
| Jun 22, 2026 | 6,450.00 | 6,850.00 | 6,300.00 | 6,310.00 | 6,310.00 | 2.60% | 201,600 |
| Jun 19, 2026 | 5,800.00 | 6,200.00 | 5,800.00 | 6,150.00 | 6,150.00 | 7.71% | 207,600 |
| Jun 18, 2026 | 5,750.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,710.00 | -0.70% | 78,400 |
| Jun 17, 2026 | 5,490.00 | 5,770.00 | 5,400.00 | 5,750.00 | 5,750.00 | 6.68% | 135,900 |
| Jun 16, 2026 | 5,440.00 | 5,540.00 | 5,340.00 | 5,390.00 | 5,390.00 | 3.85% | 130,600 |
| Jun 15, 2026 | 5,010.00 | 5,190.00 | 4,950.00 | 5,190.00 | 5,190.00 | 5.06% | 79,200 |
| Jun 12, 2026 | 5,050.00 | 5,120.00 | 4,935.00 | 4,940.00 | 4,940.00 | -1.20% | 59,600 |
| Jun 11, 2026 | 4,920.00 | 5,050.00 | 4,905.00 | 5,000.00 | 5,000.00 | -1.96% | 47,100 |
| Jun 10, 2026 | 5,020.00 | 5,140.00 | 4,955.00 | 5,100.00 | 5,100.00 | 1.59% | 45,100 |
| Jun 9, 2026 | 5,200.00 | 5,240.00 | 4,985.00 | 5,020.00 | 5,020.00 | -2.14% | 55,500 |
| Jun 8, 2026 | 5,180.00 | 5,270.00 | 5,110.00 | 5,130.00 | 5,130.00 | -6.04% | 56,300 |
| Jun 5, 2026 | 5,490.00 | 5,550.00 | 5,280.00 | 5,460.00 | 5,460.00 | -0.73% | 48,200 |
| Jun 4, 2026 | 5,620.00 | 5,620.00 | 5,370.00 | 5,500.00 | 5,500.00 | -2.14% | 36,000 |
| Jun 3, 2026 | 5,680.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | - | 62,800 |
| Jun 2, 2026 | 5,500.00 | 5,650.00 | 5,400.00 | 5,620.00 | 5,620.00 | 1.63% | 74,800 |
| Jun 1, 2026 | 5,770.00 | 5,830.00 | 5,490.00 | 5,530.00 | 5,530.00 | -4.16% | 98,300 |
| May 29, 2026 | 5,900.00 | 6,030.00 | 5,710.00 | 5,770.00 | 5,770.00 | -0.52% | 122,200 |
| May 28, 2026 | 5,450.00 | 5,810.00 | 5,360.00 | 5,800.00 | 5,800.00 | 6.42% | 133,600 |
| May 27, 2026 | 5,670.00 | 5,820.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.33% | 67,600 |