Kumiai Chemical Industry Co., Ltd. (TYO:4996)
Japan · Delayed Price · Currency is JPY 766.00
+11.00 (1.46%)
May 29, 2026, 3:30 PM JST
Kumiai Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 751.00 | 758.00 | 748.00 | 755.00 | 755.00 | 0.13% | 331,200 |
| May 25, 2026 | 756.00 | 758.00 | 749.00 | 754.00 | 754.00 | -0.53% | 297,600 |
| May 22, 2026 | 760.00 | 762.00 | 755.00 | 758.00 | 758.00 | -1.04% | 299,600 |
| May 21, 2026 | 764.00 | 769.00 | 760.00 | 766.00 | 766.00 | 1.19% | 218,700 |
| May 20, 2026 | 778.00 | 778.00 | 750.00 | 757.00 | 757.00 | -2.45% | 409,900 |
| May 19, 2026 | 771.00 | 782.00 | 762.00 | 776.00 | 776.00 | 0.65% | 511,500 |
| May 18, 2026 | 770.00 | 773.00 | 763.00 | 771.00 | 771.00 | 0.13% | 405,000 |
| May 15, 2026 | 776.00 | 776.00 | 763.00 | 770.00 | 770.00 | -0.77% | 415,700 |
| May 14, 2026 | 766.00 | 779.00 | 762.00 | 776.00 | 776.00 | 1.97% | 539,700 |
| May 13, 2026 | 755.00 | 761.00 | 748.00 | 761.00 | 761.00 | 1.06% | 485,200 |
| May 12, 2026 | 758.00 | 762.00 | 750.00 | 753.00 | 753.00 | -1.31% | 507,700 |
| May 11, 2026 | 755.00 | 767.00 | 755.00 | 763.00 | 763.00 | 1.06% | 519,900 |
| May 8, 2026 | 754.00 | 758.00 | 747.00 | 755.00 | 755.00 | 0.80% | 507,200 |
| May 7, 2026 | 760.00 | 763.00 | 745.00 | 749.00 | 749.00 | -1.45% | 703,100 |
| May 1, 2026 | 759.00 | 762.00 | 753.00 | 760.00 | 760.00 | 0.13% | 335,000 |
| Apr 30, 2026 | 754.00 | 761.00 | 747.00 | 759.00 | 759.00 | -0.13% | 658,200 |
| Apr 28, 2026 | 751.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1.20% | 684,900 |
| Apr 27, 2026 | 751.00 | 765.00 | 745.00 | 761.00 | 751.00 | 0.66% | 1,033,100 |
| Apr 24, 2026 | 752.00 | 757.00 | 746.00 | 756.00 | 746.07 | 1.07% | 453,100 |
| Apr 23, 2026 | 747.00 | 752.00 | 741.00 | 748.00 | 738.17 | 0.40% | 483,400 |
| Apr 22, 2026 | 754.00 | 755.00 | 745.00 | 745.00 | 735.21 | -1.19% | 452,800 |
| Apr 21, 2026 | 764.00 | 766.00 | 754.00 | 754.00 | 744.09 | -1.44% | 559,600 |
| Apr 20, 2026 | 772.00 | 777.00 | 763.00 | 765.00 | 754.95 | -0.65% | 487,300 |
| Apr 17, 2026 | 771.00 | 775.00 | 765.00 | 770.00 | 759.88 | -0.52% | 544,000 |
| Apr 16, 2026 | 784.00 | 790.00 | 774.00 | 774.00 | 763.83 | -1.02% | 380,500 |
| Apr 15, 2026 | 786.00 | 791.00 | 776.00 | 782.00 | 771.72 | -0.51% | 423,000 |
| Apr 14, 2026 | 794.00 | 796.00 | 780.00 | 786.00 | 775.67 | -0.25% | 554,200 |
| Apr 13, 2026 | 790.00 | 797.00 | 782.00 | 788.00 | 777.65 | 0.25% | 442,800 |
| Apr 10, 2026 | 800.00 | 809.00 | 783.00 | 786.00 | 775.67 | -1.13% | 463,700 |
| Apr 9, 2026 | 807.00 | 809.00 | 795.00 | 795.00 | 784.55 | -1.61% | 344,100 |
| Apr 8, 2026 | 809.00 | 814.00 | 804.00 | 808.00 | 797.38 | 0.75% | 504,100 |
| Apr 7, 2026 | 797.00 | 805.00 | 796.00 | 802.00 | 791.46 | 0.88% | 394,100 |
| Apr 6, 2026 | 801.00 | 806.00 | 795.00 | 795.00 | 784.55 | -0.63% | 314,400 |
| Apr 3, 2026 | 789.00 | 805.00 | 789.00 | 800.00 | 789.49 | 1.39% | 456,300 |
| Apr 2, 2026 | 792.00 | 803.00 | 788.00 | 789.00 | 778.63 | -1.13% | 364,300 |
| Apr 1, 2026 | 789.00 | 798.00 | 784.00 | 798.00 | 787.51 | 2.97% | 441,600 |
| Mar 31, 2026 | 788.00 | 797.00 | 775.00 | 775.00 | 764.82 | -2.39% | 564,900 |
| Mar 30, 2026 | 778.00 | 799.00 | 771.00 | 794.00 | 783.57 | 0.51% | 696,500 |
| Mar 27, 2026 | 785.00 | 798.00 | 783.00 | 790.00 | 779.62 | 0.64% | 651,900 |
| Mar 26, 2026 | 774.00 | 785.00 | 773.00 | 785.00 | 774.68 | 1.68% | 498,900 |
| Mar 25, 2026 | 762.00 | 775.00 | 760.00 | 772.00 | 761.86 | 3.07% | 671,300 |
| Mar 24, 2026 | 757.00 | 768.00 | 748.00 | 749.00 | 739.16 | 1.90% | 599,800 |
| Mar 23, 2026 | 767.00 | 768.00 | 735.00 | 735.00 | 725.34 | -5.41% | 1,072,600 |
| Mar 19, 2026 | 798.00 | 809.00 | 777.00 | 777.00 | 766.79 | -2.75% | 1,036,100 |
| Mar 18, 2026 | 787.00 | 799.00 | 783.00 | 799.00 | 788.50 | 0.38% | 699,100 |
| Mar 17, 2026 | 807.00 | 814.00 | 795.00 | 796.00 | 785.54 | -1.49% | 1,049,400 |
| Mar 16, 2026 | 800.00 | 834.00 | 800.00 | 808.00 | 797.38 | 2.80% | 3,650,200 |