Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 5,680.00
-10.00 (-0.18%)
May 14, 2026, 3:30 PM JST
Japan Pure Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,690.00 | 5,940.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.18% | 89,700 |
| May 13, 2026 | 5,570.00 | 5,750.00 | 5,500.00 | 5,690.00 | 5,690.00 | -1.39% | 67,100 |
| May 12, 2026 | 5,510.00 | 5,800.00 | 5,510.00 | 5,770.00 | 5,770.00 | 4.34% | 86,900 |
| May 11, 2026 | 5,570.00 | 5,670.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.10% | 64,900 |
| May 8, 2026 | 5,420.00 | 5,480.00 | 5,290.00 | 5,470.00 | 5,470.00 | 0.74% | 66,400 |
| May 7, 2026 | 5,360.00 | 5,460.00 | 5,310.00 | 5,430.00 | 5,430.00 | 3.82% | 79,000 |
| May 1, 2026 | 5,140.00 | 5,310.00 | 5,100.00 | 5,230.00 | 5,230.00 | 2.15% | 57,100 |
| Apr 30, 2026 | 4,885.00 | 5,140.00 | 4,880.00 | 5,120.00 | 5,120.00 | 1.99% | 57,100 |
| Apr 28, 2026 | 5,010.00 | 5,070.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.20% | 54,100 |
| Apr 27, 2026 | 5,070.00 | 5,100.00 | 4,880.00 | 5,010.00 | 5,010.00 | -1.96% | 136,600 |
| Apr 24, 2026 | 4,980.00 | 5,450.00 | 4,880.00 | 5,110.00 | 5,110.00 | 3.65% | 264,300 |
| Apr 23, 2026 | 4,910.00 | 4,975.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.30% | 35,700 |
| Apr 22, 2026 | 4,980.00 | 4,990.00 | 4,865.00 | 4,945.00 | 4,945.00 | -0.50% | 24,500 |
| Apr 21, 2026 | 4,900.00 | 4,975.00 | 4,895.00 | 4,970.00 | 4,970.00 | 2.26% | 23,900 |
| Apr 20, 2026 | 4,820.00 | 4,895.00 | 4,820.00 | 4,860.00 | 4,860.00 | 0.62% | 25,000 |
| Apr 17, 2026 | 5,020.00 | 5,020.00 | 4,825.00 | 4,830.00 | 4,830.00 | -4.17% | 38,000 |
| Apr 16, 2026 | 4,950.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | 2.34% | 24,200 |
| Apr 15, 2026 | 5,020.00 | 5,070.00 | 4,890.00 | 4,925.00 | 4,925.00 | -0.61% | 32,000 |
| Apr 14, 2026 | 4,925.00 | 5,000.00 | 4,910.00 | 4,955.00 | 4,955.00 | 2.06% | 35,300 |
| Apr 13, 2026 | 4,830.00 | 4,910.00 | 4,800.00 | 4,855.00 | 4,855.00 | 0.52% | 16,500 |
| Apr 10, 2026 | 4,845.00 | 4,890.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.63% | 19,800 |
| Apr 9, 2026 | 4,970.00 | 4,970.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.90% | 26,000 |
| Apr 8, 2026 | 4,930.00 | 5,010.00 | 4,925.00 | 4,995.00 | 4,995.00 | 2.88% | 28,400 |
| Apr 7, 2026 | 4,935.00 | 4,935.00 | 4,785.00 | 4,855.00 | 4,855.00 | -1.42% | 16,200 |
| Apr 6, 2026 | 4,885.00 | 4,950.00 | 4,875.00 | 4,925.00 | 4,925.00 | 1.65% | 23,200 |
| Apr 3, 2026 | 4,785.00 | 4,880.00 | 4,780.00 | 4,845.00 | 4,845.00 | 2.22% | 27,100 |
| Apr 2, 2026 | 4,825.00 | 4,905.00 | 4,710.00 | 4,740.00 | 4,740.00 | -1.25% | 26,200 |
| Apr 1, 2026 | 4,830.00 | 4,830.00 | 4,715.00 | 4,800.00 | 4,800.00 | 3.90% | 21,700 |
| Mar 31, 2026 | 4,655.00 | 4,730.00 | 4,595.00 | 4,620.00 | 4,620.00 | -1.28% | 24,900 |
| Mar 30, 2026 | 4,615.00 | 4,705.00 | 4,550.00 | 4,680.00 | 4,680.00 | -5.17% | 39,000 |
| Mar 27, 2026 | 4,855.00 | 4,950.00 | 4,805.00 | 4,935.00 | 4,798.00 | 1.54% | 36,400 |
| Mar 26, 2026 | 4,995.00 | 4,995.00 | 4,800.00 | 4,860.00 | 4,725.08 | -2.02% | 30,500 |
| Mar 25, 2026 | 4,860.00 | 4,985.00 | 4,860.00 | 4,960.00 | 4,822.31 | 2.90% | 31,100 |
| Mar 24, 2026 | 4,805.00 | 4,870.00 | 4,750.00 | 4,820.00 | 4,686.19 | 3.66% | 41,800 |
| Mar 23, 2026 | 4,750.00 | 4,750.00 | 4,640.00 | 4,650.00 | 4,520.91 | -3.23% | 49,000 |
| Mar 19, 2026 | 4,950.00 | 4,950.00 | 4,790.00 | 4,805.00 | 4,671.61 | -4.66% | 53,400 |
| Mar 18, 2026 | 4,880.00 | 5,040.00 | 4,880.00 | 5,040.00 | 4,900.09 | 3.07% | 18,000 |
| Mar 17, 2026 | 5,050.00 | 5,080.00 | 4,865.00 | 4,890.00 | 4,754.25 | -1.81% | 27,200 |
| Mar 16, 2026 | 4,940.00 | 5,020.00 | 4,885.00 | 4,980.00 | 4,841.75 | 0.61% | 31,000 |
| Mar 13, 2026 | 4,885.00 | 5,040.00 | 4,860.00 | 4,950.00 | 4,812.58 | -0.60% | 45,300 |
| Mar 12, 2026 | 5,130.00 | 5,220.00 | 4,955.00 | 4,980.00 | 4,841.75 | -4.60% | 37,100 |
| Mar 11, 2026 | 5,160.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,075.09 | 1.95% | 34,400 |
| Mar 10, 2026 | 5,050.00 | 5,120.00 | 4,940.00 | 5,120.00 | 4,977.86 | 4.38% | 37,800 |
| Mar 9, 2026 | 4,855.00 | 4,920.00 | 4,775.00 | 4,905.00 | 4,768.83 | -5.31% | 67,100 |
| Mar 6, 2026 | 5,140.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,036.20 | 0.78% | 30,500 |
| Mar 5, 2026 | 4,960.00 | 5,160.00 | 4,950.00 | 5,140.00 | 4,997.31 | 7.64% | 88,700 |
| Mar 4, 2026 | 4,900.00 | 4,990.00 | 4,665.00 | 4,775.00 | 4,642.44 | -5.82% | 117,600 |
| Mar 3, 2026 | 5,150.00 | 5,300.00 | 5,070.00 | 5,070.00 | 4,929.25 | -2.50% | 86,200 |
| Mar 2, 2026 | 5,070.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,055.64 | -2.44% | 109,900 |
| Feb 27, 2026 | 5,070.00 | 5,330.00 | 5,020.00 | 5,330.00 | 5,182.03 | 4.31% | 102,400 |