Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 800.00
+11.00 (1.39%)
Apr 3, 2026, 3:30 PM JST
Kumiai Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 789.00 | 805.00 | 789.00 | 798.00 | - | 1.14% | 332,300 |
| Apr 2, 2026 | 792.00 | 803.00 | 788.00 | 789.00 | 789.00 | -1.13% | 364,300 |
| Apr 1, 2026 | 789.00 | 798.00 | 784.00 | 798.00 | 798.00 | 2.97% | 441,600 |
| Mar 31, 2026 | 788.00 | 797.00 | 775.00 | 775.00 | 775.00 | -2.39% | 564,900 |
| Mar 30, 2026 | 778.00 | 799.00 | 771.00 | 794.00 | 794.00 | 0.51% | 696,500 |
| Mar 27, 2026 | 785.00 | 798.00 | 783.00 | 790.00 | 790.00 | 0.64% | 651,900 |
| Mar 26, 2026 | 774.00 | 785.00 | 773.00 | 785.00 | 785.00 | 1.68% | 498,900 |
| Mar 25, 2026 | 762.00 | 775.00 | 760.00 | 772.00 | 772.00 | 3.07% | 671,300 |
| Mar 24, 2026 | 757.00 | 768.00 | 748.00 | 749.00 | 749.00 | 1.90% | 599,800 |
| Mar 23, 2026 | 767.00 | 768.00 | 735.00 | 735.00 | 735.00 | -5.41% | 1,072,600 |
| Mar 19, 2026 | 798.00 | 809.00 | 777.00 | 777.00 | 777.00 | -2.75% | 1,036,100 |
| Mar 18, 2026 | 787.00 | 799.00 | 783.00 | 799.00 | 799.00 | 0.38% | 699,100 |
| Mar 17, 2026 | 807.00 | 814.00 | 795.00 | 796.00 | 796.00 | -1.49% | 1,049,400 |
| Mar 16, 2026 | 800.00 | 834.00 | 800.00 | 808.00 | 808.00 | 2.80% | 3,650,200 |
| Mar 13, 2026 | 727.00 | 800.00 | 724.00 | 786.00 | 786.00 | 8.26% | 2,639,100 |
| Mar 12, 2026 | 728.00 | 745.00 | 722.00 | 726.00 | 726.00 | -0.41% | 1,477,700 |
| Mar 11, 2026 | 728.00 | 734.00 | 723.00 | 729.00 | 729.00 | 0.83% | 727,400 |
| Mar 10, 2026 | 715.00 | 725.00 | 712.00 | 723.00 | 723.00 | 2.12% | 602,900 |
| Mar 9, 2026 | 693.00 | 711.00 | 691.00 | 708.00 | 708.00 | -1.26% | 947,400 |
| Mar 6, 2026 | 704.00 | 718.00 | 700.00 | 717.00 | 717.00 | 1.56% | 463,900 |
| Mar 5, 2026 | 705.00 | 717.00 | 703.00 | 706.00 | 706.00 | 1.58% | 521,800 |
| Mar 4, 2026 | 700.00 | 701.00 | 683.00 | 695.00 | 695.00 | -1.70% | 967,400 |
| Mar 3, 2026 | 713.00 | 716.00 | 706.00 | 707.00 | 707.00 | -1.53% | 663,500 |
| Mar 2, 2026 | 719.00 | 721.00 | 705.00 | 718.00 | 718.00 | -2.18% | 653,600 |
| Feb 27, 2026 | 724.00 | 734.00 | 722.00 | 734.00 | 734.00 | 1.24% | 519,400 |
| Feb 26, 2026 | 721.00 | 725.00 | 719.00 | 725.00 | 725.00 | 0.55% | 414,700 |
| Feb 25, 2026 | 721.00 | 724.00 | 717.00 | 721.00 | 721.00 | - | 521,200 |
| Feb 24, 2026 | 710.00 | 722.00 | 708.00 | 721.00 | 721.00 | 1.41% | 576,700 |
| Feb 20, 2026 | 718.00 | 718.00 | 706.00 | 711.00 | 711.00 | -1.25% | 470,500 |
| Feb 19, 2026 | 717.00 | 723.00 | 715.00 | 720.00 | 720.00 | 0.28% | 490,800 |
| Feb 18, 2026 | 721.00 | 723.00 | 715.00 | 718.00 | 718.00 | -0.28% | 418,700 |
| Feb 17, 2026 | 716.00 | 720.00 | 712.00 | 720.00 | 720.00 | 0.56% | 369,700 |
| Feb 16, 2026 | 716.00 | 719.00 | 710.00 | 716.00 | 716.00 | 0.70% | 374,100 |
| Feb 13, 2026 | 725.00 | 726.00 | 709.00 | 711.00 | 711.00 | -1.80% | 424,100 |
| Feb 12, 2026 | 719.00 | 726.00 | 718.00 | 724.00 | 724.00 | 0.98% | 578,700 |
| Feb 10, 2026 | 708.00 | 721.00 | 705.00 | 717.00 | 717.00 | 1.13% | 829,000 |
| Feb 9, 2026 | 715.00 | 715.00 | 704.00 | 709.00 | 709.00 | 0.14% | 496,900 |
| Feb 6, 2026 | 704.00 | 709.00 | 698.00 | 708.00 | 708.00 | -0.42% | 400,500 |
| Feb 5, 2026 | 711.00 | 714.00 | 710.00 | 711.00 | 711.00 | 0.42% | 510,700 |
| Feb 4, 2026 | 706.00 | 710.00 | 704.00 | 708.00 | 708.00 | 0.43% | 337,900 |
| Feb 3, 2026 | 704.00 | 706.00 | 702.00 | 705.00 | 705.00 | 0.71% | 321,000 |
| Feb 2, 2026 | 705.00 | 709.00 | 699.00 | 700.00 | 700.00 | -0.43% | 552,700 |
| Jan 30, 2026 | 694.00 | 703.00 | 692.00 | 703.00 | 703.00 | 1.44% | 519,000 |
| Jan 29, 2026 | 690.00 | 696.00 | 685.00 | 693.00 | 693.00 | -0.14% | 603,300 |
| Jan 28, 2026 | 693.00 | 696.00 | 689.00 | 694.00 | 694.00 | -0.72% | 358,200 |
| Jan 27, 2026 | 692.00 | 699.00 | 688.00 | 699.00 | 699.00 | 0.43% | 460,700 |
| Jan 26, 2026 | 698.00 | 701.00 | 692.00 | 696.00 | 696.00 | -0.85% | 605,800 |
| Jan 23, 2026 | 701.00 | 706.00 | 701.00 | 702.00 | 702.00 | -0.28% | 304,000 |
| Jan 22, 2026 | 693.00 | 707.00 | 693.00 | 704.00 | 704.00 | 1.88% | 785,200 |
| Jan 21, 2026 | 693.00 | 693.00 | 687.00 | 691.00 | 691.00 | -0.58% | 493,600 |