Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 766.00
+10.00 (1.32%)
Sep 9, 2026, 3:30 PM JST
Kumiai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 756.00 | 768.00 | 751.00 | 766.00 | 766.00 | 1.32% | 457,300 |
| Sep 8, 2026 | 760.00 | 764.00 | 754.00 | 756.00 | 756.00 | -1.31% | 382,600 |
| Sep 7, 2026 | 775.00 | 781.00 | 764.00 | 766.00 | 766.00 | -1.03% | 390,000 |
| Sep 4, 2026 | 777.00 | 777.00 | 768.00 | 774.00 | 774.00 | -0.90% | 363,200 |
| Sep 3, 2026 | 786.00 | 789.00 | 779.00 | 781.00 | 781.00 | - | 298,600 |
| Sep 2, 2026 | 783.00 | 790.00 | 777.00 | 781.00 | 781.00 | -1.26% | 434,900 |
| Sep 1, 2026 | 772.00 | 793.00 | 770.00 | 791.00 | 791.00 | 1.54% | 532,800 |
| Aug 31, 2026 | 778.00 | 781.00 | 770.00 | 779.00 | 779.00 | 0.13% | 562,500 |
| Aug 28, 2026 | 777.00 | 784.00 | 773.00 | 778.00 | 778.00 | -0.64% | 327,300 |
| Aug 27, 2026 | 782.00 | 787.00 | 777.00 | 783.00 | 783.00 | - | 261,900 |
| Aug 26, 2026 | 780.00 | 789.00 | 779.00 | 783.00 | 783.00 | 0.13% | 291,600 |
| Aug 25, 2026 | 789.00 | 794.00 | 782.00 | 782.00 | 782.00 | -0.51% | 389,000 |
| Aug 24, 2026 | 796.00 | 797.00 | 785.00 | 786.00 | 786.00 | -1.26% | 321,300 |
| Aug 21, 2026 | 789.00 | 807.00 | 784.00 | 796.00 | 796.00 | 1.14% | 596,000 |
| Aug 20, 2026 | 774.00 | 787.00 | 770.00 | 787.00 | 787.00 | 2.47% | 499,400 |
| Aug 19, 2026 | 767.00 | 773.00 | 759.00 | 768.00 | 768.00 | -0.78% | 472,300 |
| Aug 18, 2026 | 764.00 | 781.00 | 764.00 | 774.00 | 774.00 | 1.31% | 397,600 |
| Aug 17, 2026 | 760.00 | 769.00 | 758.00 | 764.00 | 764.00 | 0.53% | 271,800 |
| Aug 14, 2026 | 760.00 | 764.00 | 755.00 | 760.00 | 760.00 | -0.13% | 275,800 |
| Aug 13, 2026 | 759.00 | 762.00 | 754.00 | 761.00 | 761.00 | 0.26% | 245,900 |
| Aug 12, 2026 | 761.00 | 762.00 | 754.00 | 759.00 | 759.00 | 0.13% | 286,100 |
| Aug 10, 2026 | 760.00 | 763.00 | 753.00 | 758.00 | 758.00 | 0.26% | 252,000 |
| Aug 7, 2026 | 750.00 | 759.00 | 748.00 | 756.00 | 756.00 | 1.07% | 337,800 |
| Aug 6, 2026 | 745.00 | 758.00 | 744.00 | 748.00 | 748.00 | 0.81% | 497,600 |
| Aug 5, 2026 | 740.00 | 750.00 | 740.00 | 742.00 | 742.00 | 0.68% | 391,700 |
| 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 |