Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 4,960.00
+100.00 (2.06%)
Oct 9, 2026, 3:30 PM JST
Japan Pure Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,805.00 | 4,985.00 | 4,800.00 | 4,960.00 | 4,960.00 | 2.06% | 72,900 |
| Oct 8, 2026 | 5,010.00 | 5,010.00 | 4,855.00 | 4,860.00 | 4,860.00 | -3.76% | 73,100 |
| Oct 7, 2026 | 5,060.00 | 5,130.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.37% | 67,400 |
| Oct 6, 2026 | 5,100.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.39% | 88,700 |
| Oct 5, 2026 | 4,915.00 | 5,100.00 | 4,915.00 | 5,100.00 | 5,100.00 | 6.81% | 184,500 |
| Oct 2, 2026 | 4,805.00 | 4,850.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.85% | 71,300 |
| Oct 1, 2026 | 4,790.00 | 4,885.00 | 4,785.00 | 4,865.00 | 4,865.00 | 0.10% | 67,000 |
| Sep 30, 2026 | 4,805.00 | 4,865.00 | 4,785.00 | 4,860.00 | 4,860.00 | 0.83% | 44,900 |
| Sep 29, 2026 | 4,800.00 | 4,860.00 | 4,780.00 | 4,820.00 | 4,820.00 | 0.94% | 54,700 |
| Sep 28, 2026 | 4,935.00 | 4,965.00 | 4,885.00 | 4,890.00 | 4,775.00 | -0.31% | 60,800 |
| Sep 25, 2026 | 4,840.00 | 4,910.00 | 4,830.00 | 4,905.00 | 4,789.65 | 1.13% | 70,100 |
| Sep 24, 2026 | 4,870.00 | 4,895.00 | 4,825.00 | 4,850.00 | 4,735.94 | 0.52% | 66,800 |
| Sep 18, 2026 | 4,815.00 | 4,845.00 | 4,780.00 | 4,825.00 | 4,711.53 | 0.21% | 35,700 |
| Sep 17, 2026 | 4,835.00 | 4,845.00 | 4,780.00 | 4,815.00 | 4,701.76 | -0.31% | 46,900 |
| Sep 16, 2026 | 4,775.00 | 4,830.00 | 4,775.00 | 4,830.00 | 4,716.41 | 0.63% | 54,900 |
| Sep 15, 2026 | 4,715.00 | 4,820.00 | 4,700.00 | 4,800.00 | 4,687.12 | 1.80% | 50,600 |
| Sep 14, 2026 | 4,650.00 | 4,735.00 | 4,610.00 | 4,715.00 | 4,604.12 | 0.75% | 55,800 |
| Sep 11, 2026 | 4,680.00 | 4,705.00 | 4,635.00 | 4,680.00 | 4,569.94 | -2.19% | 64,800 |
| Sep 10, 2026 | 4,750.00 | 4,790.00 | 4,700.00 | 4,785.00 | 4,672.47 | -0.42% | 39,700 |
| Sep 9, 2026 | 4,715.00 | 4,840.00 | 4,710.00 | 4,805.00 | 4,692.00 | 1.48% | 49,600 |
| Sep 8, 2026 | 4,750.00 | 4,815.00 | 4,730.00 | 4,735.00 | 4,623.65 | -1.66% | 81,400 |
| Sep 7, 2026 | 4,795.00 | 4,850.00 | 4,770.00 | 4,815.00 | 4,701.76 | 1.80% | 73,400 |
| Sep 4, 2026 | 4,715.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,618.76 | 0.32% | 74,000 |
| Sep 3, 2026 | 4,775.00 | 4,810.00 | 4,715.00 | 4,715.00 | 4,604.12 | 0.21% | 69,700 |
| Sep 2, 2026 | 4,850.00 | 4,850.00 | 4,705.00 | 4,705.00 | 4,594.35 | -2.79% | 84,500 |
| Sep 1, 2026 | 4,835.00 | 4,895.00 | 4,815.00 | 4,840.00 | 4,726.18 | -0.51% | 54,500 |
| Aug 31, 2026 | 4,840.00 | 4,880.00 | 4,795.00 | 4,865.00 | 4,750.59 | 1.04% | 54,100 |
| Aug 28, 2026 | 4,820.00 | 4,895.00 | 4,805.00 | 4,815.00 | 4,701.76 | 0.52% | 55,800 |
| Aug 27, 2026 | 4,840.00 | 4,885.00 | 4,730.00 | 4,790.00 | 4,677.35 | 0.42% | 42,500 |
| Aug 26, 2026 | 4,765.00 | 4,830.00 | 4,710.00 | 4,770.00 | 4,657.82 | 0.42% | 42,400 |
| Aug 25, 2026 | 4,665.00 | 4,750.00 | 4,635.00 | 4,750.00 | 4,638.29 | 1.82% | 34,500 |
| Aug 24, 2026 | 4,665.00 | 4,700.00 | 4,590.00 | 4,665.00 | 4,555.29 | 1.41% | 68,400 |
| Aug 21, 2026 | 4,600.00 | 4,655.00 | 4,565.00 | 4,600.00 | 4,491.82 | -0.76% | 42,300 |
| Aug 20, 2026 | 4,650.00 | 4,655.00 | 4,570.00 | 4,635.00 | 4,526.00 | 1.20% | 54,800 |
| Aug 19, 2026 | 4,750.00 | 4,750.00 | 4,560.00 | 4,580.00 | 4,472.29 | -5.66% | 84,700 |
| Aug 18, 2026 | 4,875.00 | 4,930.00 | 4,810.00 | 4,855.00 | 4,740.82 | -0.51% | 50,500 |
| Aug 17, 2026 | 4,845.00 | 4,915.00 | 4,790.00 | 4,880.00 | 4,765.24 | -0.20% | 63,500 |
| Aug 14, 2026 | 4,810.00 | 4,890.00 | 4,810.00 | 4,890.00 | 4,775.00 | 1.66% | 70,500 |
| Aug 13, 2026 | 4,785.00 | 4,855.00 | 4,770.00 | 4,810.00 | 4,696.88 | 0.84% | 60,700 |
| Aug 12, 2026 | 4,650.00 | 4,775.00 | 4,620.00 | 4,770.00 | 4,657.82 | 1.81% | 50,100 |
| Aug 10, 2026 | 4,690.00 | 4,775.00 | 4,680.00 | 4,685.00 | 4,574.82 | 0.86% | 52,300 |
| Aug 7, 2026 | 4,635.00 | 4,680.00 | 4,520.00 | 4,645.00 | 4,535.76 | 0.22% | 60,500 |
| Aug 6, 2026 | 4,625.00 | 4,710.00 | 4,605.00 | 4,635.00 | 4,526.00 | -0.96% | 58,000 |
| Aug 5, 2026 | 4,500.00 | 4,685.00 | 4,500.00 | 4,680.00 | 4,569.94 | 5.64% | 120,400 |
| Aug 4, 2026 | 4,345.00 | 4,475.00 | 4,335.00 | 4,430.00 | 4,325.82 | 1.26% | 150,000 |
| Aug 3, 2026 | 4,255.00 | 4,375.00 | 4,235.00 | 4,375.00 | 4,272.11 | 2.10% | 148,000 |
| Jul 31, 2026 | 4,300.00 | 4,405.00 | 4,245.00 | 4,285.00 | 4,184.23 | 2.15% | 178,400 |
| Jul 30, 2026 | 4,200.00 | 4,280.00 | 4,140.00 | 4,195.00 | 4,096.34 | -1.06% | 145,800 |
| Jul 29, 2026 | 4,290.00 | 4,325.00 | 4,125.00 | 4,240.00 | 4,140.29 | -1.51% | 234,800 |
| Jul 28, 2026 | 4,400.00 | 4,400.00 | 4,260.00 | 4,305.00 | 4,203.76 | -3.58% | 215,400 |