Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,638.00
-28.00 (-1.68%)
Mar 27, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,681.00 | 1,723.00 | 1,622.00 | 1,638.00 | 1,638.00 | -1.68% | 985,700 |
| Mar 26, 2026 | 1,854.00 | 1,950.00 | 1,656.00 | 1,666.00 | 1,666.00 | -10.48% | 2,015,400 |
| Mar 25, 2026 | 1,785.00 | 1,917.00 | 1,780.00 | 1,861.00 | 1,861.00 | 7.63% | 2,968,200 |
| Mar 24, 2026 | 1,718.00 | 1,895.00 | 1,684.00 | 1,729.00 | 1,729.00 | 5.17% | 7,076,300 |
| Mar 23, 2026 | 1,645.00 | 1,787.00 | 1,606.00 | 1,644.00 | 1,644.00 | -1.97% | 8,997,800 |
| Mar 19, 2026 | 1,604.00 | 1,929.00 | 1,555.00 | 1,677.00 | 1,677.00 | 5.87% | 15,662,100 |
| Mar 18, 2026 | 1,447.00 | 1,584.00 | 1,435.00 | 1,584.00 | 1,584.00 | 10.77% | 1,214,700 |
| Mar 17, 2026 | 1,502.00 | 1,534.00 | 1,419.00 | 1,430.00 | 1,430.00 | -3.83% | 646,000 |
| Mar 16, 2026 | 1,484.00 | 1,515.00 | 1,460.00 | 1,487.00 | 1,487.00 | 2.27% | 559,000 |
| Mar 13, 2026 | 1,405.00 | 1,496.00 | 1,401.00 | 1,454.00 | 1,454.00 | 0.97% | 618,000 |
| Mar 12, 2026 | 1,471.00 | 1,542.00 | 1,433.00 | 1,440.00 | 1,440.00 | -3.68% | 762,000 |
| Mar 11, 2026 | 1,510.00 | 1,539.00 | 1,485.00 | 1,495.00 | 1,495.00 | 3.10% | 881,000 |
| Mar 10, 2026 | 1,442.00 | 1,470.00 | 1,391.00 | 1,450.00 | 1,450.00 | 2.69% | 881,100 |
| Mar 9, 2026 | 1,372.00 | 1,430.00 | 1,323.00 | 1,412.00 | 1,412.00 | -4.08% | 1,237,600 |
| Mar 6, 2026 | 1,450.00 | 1,504.00 | 1,431.00 | 1,472.00 | 1,472.00 | 0.07% | 1,374,000 |
| 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 |