Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 716.00
+5.00 (0.70%)
At close: Feb 16, 2026
Kumiai Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 696.00 | 698.00 | 693.00 | 695.00 | 695.00 | -0.14% | 359,100 |
| Jan 19, 2026 | 691.00 | 696.00 | 688.00 | 696.00 | 696.00 | 1.02% | 576,100 |
| Jan 16, 2026 | 695.00 | 698.00 | 689.00 | 689.00 | 689.00 | -1.01% | 791,100 |
| Jan 15, 2026 | 691.00 | 696.00 | 689.00 | 696.00 | 696.00 | 0.72% | 721,100 |
| Jan 14, 2026 | 689.00 | 697.00 | 687.00 | 691.00 | 691.00 | 0.58% | 745,700 |
| Jan 13, 2026 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | -0.87% | 984,900 |
| Jan 9, 2026 | 697.00 | 701.00 | 692.00 | 693.00 | 693.00 | 0.58% | 584,800 |
| Jan 8, 2026 | 693.00 | 698.00 | 689.00 | 689.00 | 689.00 | -0.86% | 720,200 |
| Jan 7, 2026 | 693.00 | 701.00 | 690.00 | 695.00 | 695.00 | 0.14% | 604,300 |
| Jan 6, 2026 | 699.00 | 703.00 | 693.00 | 694.00 | 694.00 | -0.43% | 565,800 |
| Jan 5, 2026 | 704.00 | 706.00 | 697.00 | 697.00 | 697.00 | -0.99% | 531,200 |
| Dec 30, 2025 | 710.00 | 712.00 | 703.00 | 704.00 | 704.00 | -0.71% | 470,700 |
| Dec 29, 2025 | 705.00 | 711.00 | 704.00 | 709.00 | 709.00 | 0.85% | 415,400 |
| Dec 26, 2025 | 708.00 | 709.00 | 700.00 | 703.00 | 703.00 | -0.85% | 485,000 |
| Dec 25, 2025 | 706.00 | 709.00 | 704.00 | 709.00 | 709.00 | 0.85% | 430,500 |
| Dec 24, 2025 | 703.00 | 707.00 | 700.00 | 703.00 | 703.00 | - | 332,200 |
| Dec 23, 2025 | 697.00 | 705.00 | 696.00 | 703.00 | 703.00 | 1.01% | 571,800 |
| Dec 22, 2025 | 689.00 | 697.00 | 687.00 | 696.00 | 696.00 | 1.02% | 548,900 |
| Dec 19, 2025 | 686.00 | 693.00 | 686.00 | 689.00 | 689.00 | -0.58% | 438,100 |
| Dec 18, 2025 | 688.00 | 693.00 | 681.00 | 693.00 | 693.00 | 1.17% | 854,700 |
| Dec 17, 2025 | 679.00 | 686.00 | 673.00 | 685.00 | 685.00 | 0.44% | 626,900 |
| Dec 16, 2025 | 679.00 | 693.00 | 675.00 | 682.00 | 682.00 | 0.44% | 1,059,300 |
| Dec 15, 2025 | 680.00 | 682.00 | 668.00 | 679.00 | 679.00 | 1.34% | 1,928,100 |
| Dec 12, 2025 | 708.00 | 710.00 | 665.00 | 670.00 | 670.00 | -4.96% | 2,146,400 |
| Dec 11, 2025 | 714.00 | 716.00 | 702.00 | 705.00 | 705.00 | - | 858,300 |
| Dec 10, 2025 | 692.00 | 718.00 | 691.00 | 705.00 | 705.00 | 2.03% | 1,636,700 |
| Dec 9, 2025 | 689.00 | 692.00 | 688.00 | 691.00 | 691.00 | 0.44% | 569,100 |
| Dec 8, 2025 | 686.00 | 689.00 | 684.00 | 688.00 | 688.00 | 0.29% | 399,700 |
| Dec 5, 2025 | 689.00 | 694.00 | 686.00 | 686.00 | 686.00 | -0.44% | 407,000 |
| Dec 4, 2025 | 684.00 | 689.00 | 683.00 | 689.00 | 689.00 | 1.03% | 393,300 |
| Dec 3, 2025 | 685.00 | 687.00 | 680.00 | 682.00 | 682.00 | -0.44% | 617,100 |
| Dec 2, 2025 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | -0.87% | 610,400 |