Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,293.00
+16.00 (1.25%)
Jan 23, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,225.00 | 1,236.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.69% | 164,700 |
| Dec 16, 2025 | 1,255.00 | 1,261.00 | 1,238.00 | 1,239.00 | 1,239.00 | -2.13% | 145,300 |
| Dec 15, 2025 | 1,270.00 | 1,271.00 | 1,243.00 | 1,266.00 | 1,266.00 | -0.78% | 155,800 |
| Dec 12, 2025 | 1,259.00 | 1,278.00 | 1,251.00 | 1,276.00 | 1,276.00 | 2.82% | 224,300 |
| Dec 11, 2025 | 1,260.00 | 1,282.00 | 1,234.00 | 1,241.00 | 1,241.00 | -1.74% | 220,600 |
| Dec 10, 2025 | 1,218.00 | 1,307.00 | 1,217.00 | 1,263.00 | 1,263.00 | 4.81% | 715,200 |
| Dec 9, 2025 | 1,171.00 | 1,210.00 | 1,166.00 | 1,205.00 | 1,205.00 | 2.64% | 332,400 |
| Dec 8, 2025 | 1,160.00 | 1,181.00 | 1,148.00 | 1,174.00 | 1,174.00 | 1.29% | 123,300 |
| Dec 5, 2025 | 1,134.00 | 1,200.00 | 1,134.00 | 1,159.00 | 1,159.00 | 2.20% | 268,000 |
| Dec 4, 2025 | 1,123.00 | 1,156.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.98% | 105,500 |
| Dec 3, 2025 | 1,125.00 | 1,137.00 | 1,117.00 | 1,123.00 | 1,123.00 | 1.17% | 126,800 |
| Dec 2, 2025 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.72% | 110,400 |
| Dec 1, 2025 | 1,210.00 | 1,210.00 | 1,138.00 | 1,141.00 | 1,141.00 | -4.76% | 248,000 |
| Nov 28, 2025 | 1,182.00 | 1,199.00 | 1,178.00 | 1,198.00 | 1,198.00 | 1.53% | 200,100 |
| Nov 27, 2025 | 1,156.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,180.00 | 3.87% | 289,500 |
| Nov 26, 2025 | 1,100.00 | 1,145.00 | 1,096.00 | 1,136.00 | 1,136.00 | 4.80% | 202,100 |
| Nov 25, 2025 | 1,118.00 | 1,118.00 | 1,066.00 | 1,084.00 | 1,084.00 | -1.09% | 129,900 |
| Nov 21, 2025 | 1,098.00 | 1,108.00 | 1,076.00 | 1,096.00 | 1,096.00 | -2.32% | 146,300 |
| Nov 20, 2025 | 1,148.00 | 1,158.00 | 1,116.00 | 1,122.00 | 1,122.00 | 2.84% | 235,100 |
| Nov 19, 2025 | 1,085.00 | 1,098.00 | 1,066.00 | 1,091.00 | 1,091.00 | 0.46% | 169,500 |
| Nov 18, 2025 | 1,132.00 | 1,132.00 | 1,080.00 | 1,086.00 | 1,086.00 | -5.65% | 194,700 |
| Nov 17, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,151.00 | 1,151.00 | 1.23% | 130,400 |
| Nov 14, 2025 | 1,141.00 | 1,160.00 | 1,130.00 | 1,137.00 | 1,137.00 | -2.90% | 239,500 |
| Nov 13, 2025 | 1,174.00 | 1,179.00 | 1,136.00 | 1,171.00 | 1,171.00 | -0.26% | 225,400 |
| Nov 12, 2025 | 1,117.00 | 1,175.00 | 1,101.00 | 1,174.00 | 1,174.00 | 6.34% | 383,000 |
| Nov 11, 2025 | 1,075.00 | 1,112.00 | 1,070.00 | 1,104.00 | 1,104.00 | 3.47% | 251,400 |
| Nov 10, 2025 | 1,067.00 | 1,117.00 | 1,061.00 | 1,067.00 | 1,067.00 | 5.12% | 336,500 |
| Nov 7, 2025 | 995.00 | 1,016.00 | 992.00 | 1,015.00 | 1,015.00 | -0.20% | 188,400 |