Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan · Delayed Price · Currency is JPY 5,430.00
-190.00 (-3.38%)
Jun 4, 2026, 10:29 AM JST
Japan Pure Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5,500.00 | 5,590.00 | 5,450.00 | 5,580.00 | 5,580.00 | 1.64% | 52,600 |
| May 25, 2026 | 5,420.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | 3.20% | 64,500 |
| May 22, 2026 | 5,270.00 | 5,440.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.57% | 57,400 |
| May 21, 2026 | 5,350.00 | 5,360.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.95% | 38,400 |
| May 20, 2026 | 5,270.00 | 5,310.00 | 5,140.00 | 5,240.00 | 5,240.00 | -1.87% | 37,300 |
| May 19, 2026 | 5,410.00 | 5,430.00 | 5,260.00 | 5,340.00 | 5,340.00 | -1.66% | 47,800 |
| May 18, 2026 | 5,460.00 | 5,510.00 | 5,320.00 | 5,430.00 | 5,430.00 | 0.18% | 43,300 |
| May 15, 2026 | 5,610.00 | 5,700.00 | 5,280.00 | 5,420.00 | 5,420.00 | -4.58% | 55,800 |
| 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 | -2.46% | 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 |