Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 746.00
+4.00 (0.54%)
Aug 6, 2026, 11:29 AM JST
Kumiai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 740.00 | 750.00 | 740.00 | 744.00 | - | 0.95% | 234,600 |
| Aug 4, 2026 | 742.00 | 744.00 | 737.00 | 737.00 | 737.00 | -0.81% | 332,400 |
| Aug 3, 2026 | 735.00 | 745.00 | 729.00 | 743.00 | 743.00 | 1.23% | 561,800 |
| Jul 31, 2026 | 740.00 | 743.00 | 732.00 | 734.00 | 734.00 | -0.81% | 382,800 |
| Jul 30, 2026 | 734.00 | 742.00 | 732.00 | 740.00 | 740.00 | 0.14% | 396,200 |
| Jul 29, 2026 | 739.00 | 740.00 | 733.00 | 739.00 | 739.00 | 1.09% | 334,000 |
| Jul 28, 2026 | 738.00 | 738.00 | 730.00 | 731.00 | 731.00 | -0.41% | 390,800 |
| Jul 27, 2026 | 736.00 | 742.00 | 734.00 | 734.00 | 734.00 | 0.27% | 375,100 |
| Jul 24, 2026 | 730.00 | 737.00 | 728.00 | 732.00 | 732.00 | -0.68% | 252,700 |
| Jul 23, 2026 | 738.00 | 740.00 | 735.00 | 737.00 | 737.00 | 0.14% | 167,800 |
| Jul 22, 2026 | 735.00 | 740.00 | 732.00 | 736.00 | 736.00 | 0.68% | 277,400 |
| Jul 21, 2026 | 727.00 | 735.00 | 726.00 | 731.00 | 731.00 | 1.11% | 372,200 |
| Jul 17, 2026 | 726.00 | 733.00 | 717.00 | 723.00 | 723.00 | -0.41% | 370,400 |
| Jul 16, 2026 | 727.00 | 735.00 | 724.00 | 726.00 | 726.00 | -0.55% | 406,100 |
| Jul 15, 2026 | 735.00 | 737.00 | 726.00 | 730.00 | 730.00 | 0.14% | 252,800 |
| Jul 14, 2026 | 723.00 | 733.00 | 722.00 | 729.00 | 729.00 | 1.11% | 285,000 |
| Jul 13, 2026 | 726.00 | 730.00 | 720.00 | 721.00 | 721.00 | -0.28% | 265,000 |
| Jul 10, 2026 | 720.00 | 731.00 | 716.00 | 723.00 | 723.00 | 0.14% | 366,300 |
| Jul 9, 2026 | 716.00 | 722.00 | 715.00 | 722.00 | 722.00 | 0.42% | 262,600 |
| Jul 8, 2026 | 719.00 | 721.00 | 716.00 | 719.00 | 719.00 | 0.14% | 325,600 |
| Jul 7, 2026 | 724.00 | 725.00 | 714.00 | 718.00 | 718.00 | -0.55% | 352,700 |
| Jul 6, 2026 | 719.00 | 727.00 | 716.00 | 722.00 | 722.00 | 1.26% | 449,000 |
| Jul 3, 2026 | 711.00 | 714.00 | 706.00 | 713.00 | 713.00 | 0.42% | 624,300 |
| Jul 2, 2026 | 715.00 | 716.00 | 706.00 | 710.00 | 710.00 | - | 514,900 |
| Jul 1, 2026 | 716.00 | 716.00 | 702.00 | 710.00 | 710.00 | -0.98% | 661,800 |
| Jun 30, 2026 | 739.00 | 741.00 | 717.00 | 717.00 | 717.00 | -2.05% | 568,000 |
| Jun 29, 2026 | 743.00 | 745.00 | 725.00 | 732.00 | 732.00 | -1.48% | 435,900 |
| Jun 26, 2026 | 736.00 | 746.00 | 735.00 | 743.00 | 743.00 | 1.36% | 358,500 |
| Jun 25, 2026 | 729.00 | 738.00 | 728.00 | 733.00 | 733.00 | 1.66% | 435,500 |
| Jun 24, 2026 | 717.00 | 729.00 | 711.00 | 721.00 | 721.00 | 1.41% | 626,600 |
| Jun 23, 2026 | 720.00 | 722.00 | 708.00 | 711.00 | 711.00 | -0.84% | 500,400 |
| Jun 22, 2026 | 726.00 | 738.00 | 713.00 | 717.00 | 717.00 | -1.51% | 475,400 |
| Jun 19, 2026 | 731.00 | 736.00 | 725.00 | 728.00 | 728.00 | -0.41% | 315,300 |
| Jun 18, 2026 | 722.00 | 736.00 | 721.00 | 731.00 | 731.00 | 0.83% | 490,200 |
| Jun 17, 2026 | 732.00 | 736.00 | 723.00 | 725.00 | 725.00 | -0.68% | 377,400 |
| Jun 16, 2026 | 738.00 | 743.00 | 730.00 | 730.00 | 730.00 | -2.14% | 397,500 |
| Jun 15, 2026 | 740.00 | 750.00 | 729.00 | 746.00 | 746.00 | 2.90% | 674,700 |
| Jun 12, 2026 | 741.00 | 763.00 | 722.00 | 725.00 | 725.00 | -1.89% | 865,800 |
| Jun 11, 2026 | 739.00 | 741.00 | 724.00 | 739.00 | 739.00 | 0.68% | 751,500 |
| Jun 10, 2026 | 768.00 | 773.00 | 734.00 | 734.00 | 734.00 | -6.14% | 1,329,400 |
| Jun 9, 2026 | 724.00 | 793.00 | 705.00 | 782.00 | 782.00 | 8.61% | 2,465,900 |
| Jun 8, 2026 | 734.00 | 737.00 | 716.00 | 720.00 | 720.00 | -3.61% | 520,700 |
| Jun 5, 2026 | 741.00 | 751.00 | 738.00 | 747.00 | 747.00 | 0.95% | 334,300 |
| Jun 4, 2026 | 751.00 | 751.00 | 737.00 | 740.00 | 740.00 | -1.07% | 276,200 |
| Jun 3, 2026 | 733.00 | 753.00 | 727.00 | 748.00 | 748.00 | 2.33% | 484,000 |
| Jun 2, 2026 | 725.00 | 735.00 | 713.00 | 731.00 | 731.00 | -0.27% | 547,500 |
| Jun 1, 2026 | 762.00 | 762.00 | 731.00 | 733.00 | 733.00 | -4.31% | 619,600 |
| May 29, 2026 | 758.00 | 773.00 | 756.00 | 766.00 | 766.00 | 1.46% | 605,900 |
| May 28, 2026 | 764.00 | 764.00 | 750.00 | 755.00 | 755.00 | -0.92% | 285,900 |
| May 27, 2026 | 757.00 | 763.00 | 753.00 | 762.00 | 762.00 | 0.93% | 403,000 |