Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 817.00
+2.00 (0.25%)
Aug 1, 2025, 3:30 PM JST
Kumiai Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 816.00 | 819.00 | 812.00 | 817.00 | 817.00 | 0.25% | 161,000 |
| Jul 31, 2025 | 808.00 | 818.00 | 808.00 | 815.00 | 815.00 | 1.37% | 369,700 |
| Jul 30, 2025 | 808.00 | 813.00 | 803.00 | 804.00 | 804.00 | -0.50% | 988,700 |
| Jul 29, 2025 | 810.00 | 811.00 | 803.00 | 808.00 | 808.00 | -0.25% | 205,400 |
| Jul 28, 2025 | 812.00 | 815.00 | 809.00 | 810.00 | 810.00 | -0.25% | 246,100 |
| Jul 25, 2025 | 813.00 | 816.00 | 805.00 | 812.00 | 812.00 | 0.12% | 270,200 |
| Jul 24, 2025 | 805.00 | 812.00 | 805.00 | 811.00 | 811.00 | 1.25% | 383,100 |
| Jul 23, 2025 | 802.00 | 808.00 | 798.00 | 801.00 | 801.00 | 1.01% | 357,800 |
| Jul 22, 2025 | 800.00 | 805.00 | 792.00 | 793.00 | 793.00 | -0.88% | 255,200 |
| Jul 18, 2025 | 801.00 | 806.00 | 799.00 | 800.00 | 800.00 | -0.25% | 223,300 |
| Jul 17, 2025 | 799.00 | 803.00 | 791.00 | 802.00 | 802.00 | 0.25% | 270,100 |
| Jul 16, 2025 | 809.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.50% | 150,400 |
| Jul 15, 2025 | 810.00 | 810.00 | 803.00 | 804.00 | 804.00 | -0.62% | 196,800 |
| Jul 14, 2025 | 808.00 | 812.00 | 806.00 | 809.00 | 809.00 | 0.50% | 210,300 |
| Jul 11, 2025 | 806.00 | 811.00 | 803.00 | 805.00 | 805.00 | 0.37% | 200,400 |
| Jul 10, 2025 | 811.00 | 811.00 | 801.00 | 802.00 | 802.00 | -0.87% | 252,900 |
| Jul 9, 2025 | 799.00 | 813.00 | 799.00 | 809.00 | 809.00 | 1.76% | 392,400 |
| Jul 8, 2025 | 796.00 | 798.00 | 790.00 | 795.00 | 795.00 | -0.50% | 359,900 |
| Jul 7, 2025 | 800.00 | 808.00 | 797.00 | 799.00 | 799.00 | - | 239,800 |
| Jul 4, 2025 | 802.00 | 805.00 | 796.00 | 799.00 | 799.00 | -0.25% | 214,700 |
| Jul 3, 2025 | 800.00 | 801.00 | 796.00 | 801.00 | 801.00 | -0.37% | 252,200 |
| Jul 2, 2025 | 799.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.75% | 237,900 |
| Jul 1, 2025 | 795.00 | 799.00 | 792.00 | 798.00 | 798.00 | - | 182,200 |
| Jun 30, 2025 | 800.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.25% | 236,400 |
| Jun 27, 2025 | 800.00 | 802.00 | 795.00 | 800.00 | 800.00 | - | 212,800 |
| Jun 26, 2025 | 793.00 | 805.00 | 788.00 | 800.00 | 800.00 | 0.63% | 262,100 |
| Jun 25, 2025 | 798.00 | 799.00 | 788.00 | 795.00 | 795.00 | 0.25% | 292,100 |
| Jun 24, 2025 | 786.00 | 800.00 | 785.00 | 793.00 | 793.00 | 1.54% | 317,100 |
| Jun 23, 2025 | 776.00 | 781.00 | 773.00 | 781.00 | 781.00 | 0.13% | 201,700 |
| Jun 20, 2025 | 780.00 | 783.00 | 775.00 | 780.00 | 780.00 | -0.38% | 533,700 |
| Jun 19, 2025 | 794.00 | 794.00 | 778.00 | 783.00 | 783.00 | -1.39% | 179,600 |
| Jun 18, 2025 | 784.00 | 797.00 | 784.00 | 794.00 | 794.00 | 1.40% | 235,000 |
| Jun 17, 2025 | 778.00 | 783.00 | 776.00 | 783.00 | 783.00 | 0.64% | 203,600 |
| Jun 16, 2025 | 780.00 | 781.00 | 776.00 | 778.00 | 778.00 | 0.26% | 209,600 |
| Jun 13, 2025 | 787.00 | 787.00 | 773.00 | 776.00 | 776.00 | -0.89% | 291,500 |
| Jun 12, 2025 | 787.00 | 790.00 | 779.00 | 783.00 | 783.00 | -1.14% | 229,600 |
| Jun 11, 2025 | 787.00 | 795.00 | 783.00 | 792.00 | 792.00 | 0.89% | 290,400 |
| Jun 10, 2025 | 795.00 | 805.00 | 785.00 | 785.00 | 785.00 | 0.64% | 575,800 |
| Jun 9, 2025 | 795.00 | 809.00 | 778.00 | 780.00 | 780.00 | -3.11% | 630,300 |
| Jun 6, 2025 | 834.00 | 841.00 | 795.00 | 805.00 | 805.00 | -4.05% | 927,100 |
| Jun 5, 2025 | 827.00 | 842.00 | 822.00 | 839.00 | 839.00 | 2.19% | 637,900 |
| Jun 4, 2025 | 811.00 | 831.00 | 805.00 | 821.00 | 821.00 | 0.49% | 745,400 |
| Jun 3, 2025 | 817.00 | 838.00 | 812.00 | 817.00 | 817.00 | - | 1,044,900 |
| Jun 2, 2025 | 807.00 | 818.00 | 805.00 | 817.00 | 817.00 | 1.11% | 397,300 |
| May 30, 2025 | 795.00 | 810.00 | 790.00 | 808.00 | 808.00 | 1.13% | 348,100 |
| May 29, 2025 | 795.00 | 805.00 | 795.00 | 799.00 | 799.00 | 0.88% | 319,500 |
| May 28, 2025 | 792.00 | 799.00 | 791.00 | 792.00 | 792.00 | 0.64% | 278,000 |
| May 27, 2025 | 782.00 | 787.00 | 782.00 | 787.00 | 787.00 | 0.64% | 229,400 |
| May 26, 2025 | 775.00 | 782.00 | 775.00 | 782.00 | 782.00 | 1.30% | 261,100 |
| May 23, 2025 | 775.00 | 776.00 | 769.00 | 772.00 | 772.00 | - | 277,200 |