Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,217.00
-25.00 (-2.01%)
Aug 21, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,217.00 | 1,225.00 | 1,207.00 | 1,217.00 | 1,217.00 | -2.01% | 90,900 |
| Aug 20, 2026 | 1,233.00 | 1,244.00 | 1,217.00 | 1,242.00 | 1,242.00 | 2.05% | 92,700 |
| Aug 19, 2026 | 1,269.00 | 1,269.00 | 1,212.00 | 1,217.00 | 1,217.00 | -5.88% | 150,800 |
| Aug 18, 2026 | 1,296.00 | 1,321.00 | 1,289.00 | 1,293.00 | 1,293.00 | -1.00% | 105,500 |
| Aug 17, 2026 | 1,293.00 | 1,314.00 | 1,285.00 | 1,306.00 | 1,306.00 | 1.40% | 134,700 |
| Aug 14, 2026 | 1,305.00 | 1,318.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.85% | 132,000 |
| Aug 13, 2026 | 1,281.00 | 1,302.00 | 1,228.00 | 1,299.00 | 1,299.00 | 2.12% | 204,700 |
| Aug 12, 2026 | 1,277.00 | 1,289.00 | 1,265.00 | 1,272.00 | 1,272.00 | -1.01% | 123,700 |
| Aug 10, 2026 | 1,264.00 | 1,323.00 | 1,260.00 | 1,285.00 | 1,285.00 | 2.55% | 168,700 |
| Aug 7, 2026 | 1,266.00 | 1,284.00 | 1,240.00 | 1,253.00 | 1,253.00 | -1.03% | 110,100 |
| Aug 6, 2026 | 1,266.00 | 1,279.00 | 1,250.00 | 1,266.00 | 1,266.00 | -1.56% | 120,800 |
| Aug 5, 2026 | 1,242.00 | 1,292.00 | 1,240.00 | 1,286.00 | 1,286.00 | 4.55% | 163,400 |
| Aug 4, 2026 | 1,210.00 | 1,238.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1.65% | 102,400 |
| Aug 3, 2026 | 1,192.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,210.00 | -0.17% | 92,500 |
| Jul 31, 2026 | 1,203.00 | 1,230.00 | 1,182.00 | 1,212.00 | 1,212.00 | 2.54% | 133,000 |
| Jul 30, 2026 | 1,180.00 | 1,202.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.84% | 99,900 |
| Jul 29, 2026 | 1,197.00 | 1,210.00 | 1,159.00 | 1,192.00 | 1,192.00 | -0.58% | 194,000 |
| Jul 28, 2026 | 1,216.00 | 1,224.00 | 1,194.00 | 1,199.00 | 1,199.00 | -1.72% | 148,000 |
| Jul 27, 2026 | 1,215.00 | 1,226.00 | 1,202.00 | 1,220.00 | 1,220.00 | 1.58% | 97,200 |
| Jul 24, 2026 | 1,215.00 | 1,224.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.15% | 97,900 |
| Jul 23, 2026 | 1,212.00 | 1,226.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.16% | 75,500 |
| Jul 22, 2026 | 1,212.00 | 1,233.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.25% | 158,000 |
| Jul 21, 2026 | 1,191.00 | 1,216.00 | 1,178.00 | 1,202.00 | 1,202.00 | 1.78% | 126,700 |
| Jul 17, 2026 | 1,221.00 | 1,228.00 | 1,162.00 | 1,181.00 | 1,181.00 | -4.91% | 341,900 |
| Jul 16, 2026 | 1,259.00 | 1,278.00 | 1,232.00 | 1,242.00 | 1,242.00 | -2.51% | 172,800 |
| Jul 15, 2026 | 1,263.00 | 1,275.00 | 1,233.00 | 1,274.00 | 1,274.00 | 1.43% | 318,900 |
| Jul 14, 2026 | 1,201.00 | 1,257.00 | 1,194.00 | 1,256.00 | 1,256.00 | 7.26% | 410,700 |
| Jul 13, 2026 | 1,207.00 | 1,208.00 | 1,153.00 | 1,171.00 | 1,171.00 | -1.51% | 156,700 |
| Jul 10, 2026 | 1,189.00 | 1,195.00 | 1,173.00 | 1,189.00 | 1,189.00 | 1.71% | 72,600 |
| Jul 9, 2026 | 1,180.00 | 1,193.00 | 1,165.00 | 1,169.00 | 1,169.00 | -0.51% | 89,900 |
| Jul 8, 2026 | 1,192.00 | 1,228.00 | 1,167.00 | 1,175.00 | 1,175.00 | -1.92% | 210,800 |
| Jul 7, 2026 | 1,230.00 | 1,232.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.52% | 93,700 |
| Jul 6, 2026 | 1,240.00 | 1,264.00 | 1,228.00 | 1,229.00 | 1,229.00 | 0.49% | 106,200 |
| Jul 3, 2026 | 1,217.00 | 1,229.00 | 1,198.00 | 1,223.00 | 1,223.00 | 1.75% | 133,900 |
| Jul 2, 2026 | 1,182.00 | 1,224.00 | 1,182.00 | 1,202.00 | 1,202.00 | 0.50% | 71,100 |
| Jul 1, 2026 | 1,178.00 | 1,198.00 | 1,175.00 | 1,196.00 | 1,196.00 | 1.27% | 61,900 |
| Jun 30, 2026 | 1,180.00 | 1,203.00 | 1,174.00 | 1,181.00 | 1,181.00 | 0.43% | 81,200 |
| Jun 29, 2026 | 1,218.00 | 1,231.00 | 1,163.00 | 1,176.00 | 1,176.00 | -1.42% | 140,500 |
| Jun 26, 2026 | 1,226.00 | 1,226.00 | 1,193.00 | 1,193.00 | 1,193.00 | -3.48% | 132,300 |
| Jun 25, 2026 | 1,256.00 | 1,256.00 | 1,222.00 | 1,236.00 | 1,236.00 | - | 114,100 |
| Jun 24, 2026 | 1,224.00 | 1,262.00 | 1,218.00 | 1,236.00 | 1,236.00 | 1.15% | 131,500 |
| Jun 23, 2026 | 1,271.00 | 1,275.00 | 1,220.00 | 1,222.00 | 1,222.00 | -3.78% | 151,700 |
| Jun 22, 2026 | 1,285.00 | 1,290.00 | 1,251.00 | 1,270.00 | 1,270.00 | -0.78% | 190,300 |
| Jun 19, 2026 | 1,272.00 | 1,309.00 | 1,257.00 | 1,280.00 | 1,280.00 | -0.16% | 205,300 |
| Jun 18, 2026 | 1,263.00 | 1,298.00 | 1,246.00 | 1,282.00 | 1,282.00 | 1.26% | 168,300 |
| Jun 17, 2026 | 1,201.00 | 1,311.00 | 1,201.00 | 1,266.00 | 1,266.00 | 8.02% | 513,000 |
| Jun 16, 2026 | 1,198.00 | 1,198.00 | 1,172.00 | 1,172.00 | 1,172.00 | -2.17% | 111,500 |
| Jun 15, 2026 | 1,200.00 | 1,207.00 | 1,191.00 | 1,198.00 | 1,198.00 | 2.39% | 87,000 |
| Jun 12, 2026 | 1,190.00 | 1,207.00 | 1,165.00 | 1,170.00 | 1,170.00 | 3.08% | 228,700 |
| Jun 11, 2026 | 1,123.00 | 1,142.00 | 1,101.00 | 1,135.00 | 1,135.00 | -0.70% | 133,900 |