Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,480.00
+167.00 (12.72%)
Mar 5, 2026, 3:24 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,382.00 | 1,567.00 | 1,375.00 | 1,471.00 | 1,471.00 | 12.03% | 3,310,100 |
| Mar 4, 2026 | 1,325.00 | 1,370.00 | 1,270.00 | 1,313.00 | 1,313.00 | -4.79% | 860,700 |
| Mar 3, 2026 | 1,499.00 | 1,524.00 | 1,375.00 | 1,379.00 | 1,379.00 | -6.57% | 908,800 |
| Mar 2, 2026 | 1,422.00 | 1,565.00 | 1,420.00 | 1,476.00 | 1,476.00 | -0.40% | 1,050,400 |
| Feb 27, 2026 | 1,401.00 | 1,490.00 | 1,401.00 | 1,482.00 | 1,482.00 | 4.81% | 538,100 |
| Feb 26, 2026 | 1,371.00 | 1,425.00 | 1,356.00 | 1,414.00 | 1,414.00 | 4.66% | 767,900 |
| Feb 25, 2026 | 1,393.00 | 1,407.00 | 1,341.00 | 1,351.00 | 1,351.00 | -4.12% | 806,300 |
| Feb 24, 2026 | 1,395.00 | 1,435.00 | 1,325.00 | 1,409.00 | 1,409.00 | -6.56% | 1,527,100 |
| Feb 20, 2026 | 1,595.00 | 1,774.00 | 1,447.00 | 1,508.00 | 1,508.00 | -5.22% | 9,166,600 |
| Feb 19, 2026 | 1,350.00 | 1,591.00 | 1,325.00 | 1,591.00 | 1,591.00 | 23.24% | 2,936,100 |
| Feb 18, 2026 | 1,290.00 | 1,302.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.39% | 125,900 |
| Feb 17, 2026 | 1,318.00 | 1,318.00 | 1,286.00 | 1,286.00 | 1,286.00 | -2.72% | 179,200 |
| Feb 16, 2026 | 1,277.00 | 1,328.00 | 1,265.00 | 1,322.00 | 1,322.00 | 4.75% | 214,500 |
| Feb 13, 2026 | 1,304.00 | 1,304.00 | 1,255.00 | 1,262.00 | 1,262.00 | -4.18% | 247,400 |
| Feb 12, 2026 | 1,335.00 | 1,347.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.60% | 175,700 |
| Feb 10, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.38% | 217,100 |
| Feb 9, 2026 | 1,352.00 | 1,356.00 | 1,298.00 | 1,307.00 | 1,307.00 | -1.13% | 354,600 |
| Feb 6, 2026 | 1,310.00 | 1,322.00 | 1,276.00 | 1,322.00 | 1,322.00 | 0.76% | 224,500 |
| Feb 5, 2026 | 1,336.00 | 1,340.00 | 1,299.00 | 1,312.00 | 1,312.00 | -1.43% | 157,700 |
| Feb 4, 2026 | 1,308.00 | 1,343.00 | 1,301.00 | 1,331.00 | 1,331.00 | 2.38% | 183,700 |
| Feb 3, 2026 | 1,280.00 | 1,304.00 | 1,259.00 | 1,300.00 | 1,300.00 | 3.17% | 174,800 |
| Feb 2, 2026 | 1,280.00 | 1,308.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.55% | 211,300 |
| Jan 30, 2026 | 1,258.00 | 1,272.00 | 1,237.00 | 1,267.00 | 1,267.00 | 0.72% | 108,000 |
| Jan 29, 2026 | 1,259.00 | 1,265.00 | 1,237.00 | 1,258.00 | 1,258.00 | 1.37% | 155,100 |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,232.00 | 1,241.00 | 1,241.00 | -2.51% | 136,800 |
| Jan 27, 2026 | 1,240.00 | 1,281.00 | 1,228.00 | 1,273.00 | 1,273.00 | 2.00% | 133,100 |
| Jan 26, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,248.00 | 1,248.00 | -3.48% | 195,600 |
| Jan 23, 2026 | 1,293.00 | 1,310.00 | 1,282.00 | 1,293.00 | 1,293.00 | 1.25% | 109,500 |
| Jan 22, 2026 | 1,284.00 | 1,286.00 | 1,261.00 | 1,277.00 | 1,277.00 | 0.63% | 148,700 |
| Jan 21, 2026 | 1,248.00 | 1,281.00 | 1,239.00 | 1,269.00 | 1,269.00 | -1.86% | 172,300 |
| Jan 20, 2026 | 1,314.00 | 1,314.00 | 1,285.00 | 1,293.00 | 1,293.00 | -2.12% | 154,300 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.34% | 162,900 |
| Jan 16, 2026 | 1,340.00 | 1,358.00 | 1,315.00 | 1,339.00 | 1,339.00 | -0.81% | 173,300 |
| Jan 15, 2026 | 1,343.00 | 1,368.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.52% | 231,100 |
| Jan 14, 2026 | 1,339.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 0.07% | 246,200 |
| Jan 13, 2026 | 1,400.00 | 1,405.00 | 1,332.00 | 1,342.00 | 1,342.00 | 3.63% | 473,900 |
| Jan 9, 2026 | 1,290.00 | 1,298.00 | 1,271.00 | 1,295.00 | 1,295.00 | 2.13% | 174,200 |
| Jan 8, 2026 | 1,251.00 | 1,280.00 | 1,242.00 | 1,268.00 | 1,268.00 | 1.44% | 109,300 |
| Jan 7, 2026 | 1,243.00 | 1,264.00 | 1,233.00 | 1,250.00 | 1,250.00 | - | 85,400 |
| Jan 6, 2026 | 1,230.00 | 1,255.00 | 1,223.00 | 1,250.00 | 1,250.00 | 2.54% | 185,700 |
| Jan 5, 2026 | 1,220.00 | 1,232.00 | 1,210.00 | 1,219.00 | 1,219.00 | 1.50% | 137,200 |
| Dec 30, 2025 | 1,242.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.30% | 168,700 |
| Dec 29, 2025 | 1,222.00 | 1,251.00 | 1,214.00 | 1,242.00 | 1,242.00 | 2.64% | 170,800 |
| Dec 26, 2025 | 1,220.00 | 1,224.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.90% | 96,600 |
| Dec 25, 2025 | 1,224.00 | 1,225.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.25% | 121,600 |
| Dec 24, 2025 | 1,236.00 | 1,262.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.16% | 157,800 |
| Dec 23, 2025 | 1,220.00 | 1,228.00 | 1,205.00 | 1,226.00 | 1,226.00 | 0.91% | 99,500 |
| Dec 22, 2025 | 1,227.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.00% | 120,300 |
| Dec 19, 2025 | 1,205.00 | 1,251.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 197,400 |
| Dec 18, 2025 | 1,202.00 | 1,230.00 | 1,194.00 | 1,205.00 | 1,205.00 | -1.07% | 109,300 |