Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,207.00
+17.00 (1.43%)
May 29, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,199.00 | 1,224.00 | 1,195.00 | 1,207.00 | 1,207.00 | 1.43% | 163,800 |
| May 28, 2026 | 1,180.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 0.85% | 168,300 |
| May 27, 2026 | 1,217.00 | 1,236.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.96% | 261,700 |
| May 26, 2026 | 1,208.00 | 1,236.00 | 1,181.00 | 1,216.00 | 1,216.00 | 0.66% | 211,600 |
| May 25, 2026 | 1,249.00 | 1,249.00 | 1,200.00 | 1,208.00 | 1,208.00 | -1.39% | 167,100 |
| May 22, 2026 | 1,195.00 | 1,240.00 | 1,190.00 | 1,225.00 | 1,225.00 | 2.42% | 183,000 |
| May 21, 2026 | 1,209.00 | 1,214.00 | 1,192.00 | 1,196.00 | 1,196.00 | 0.34% | 227,800 |
| May 20, 2026 | 1,226.00 | 1,226.00 | 1,176.00 | 1,192.00 | 1,192.00 | -3.01% | 271,000 |
| May 19, 2026 | 1,235.00 | 1,261.00 | 1,216.00 | 1,229.00 | 1,229.00 | -0.08% | 179,600 |
| May 18, 2026 | 1,270.00 | 1,285.00 | 1,226.00 | 1,230.00 | 1,230.00 | -3.00% | 230,100 |
| May 15, 2026 | 1,224.00 | 1,268.00 | 1,217.00 | 1,268.00 | 1,268.00 | 4.36% | 267,200 |
| May 14, 2026 | 1,268.00 | 1,279.00 | 1,214.00 | 1,215.00 | 1,215.00 | -4.10% | 419,600 |
| May 13, 2026 | 1,263.00 | 1,297.00 | 1,247.00 | 1,267.00 | 1,267.00 | -3.87% | 499,200 |
| May 12, 2026 | 1,325.00 | 1,365.00 | 1,317.00 | 1,318.00 | 1,318.00 | -1.13% | 248,700 |
| May 11, 2026 | 1,331.00 | 1,364.00 | 1,318.00 | 1,333.00 | 1,333.00 | 0.30% | 198,900 |
| May 8, 2026 | 1,332.00 | 1,337.00 | 1,307.00 | 1,329.00 | 1,329.00 | -0.82% | 152,100 |
| May 7, 2026 | 1,319.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,340.00 | 3.55% | 343,500 |
| May 1, 2026 | 1,286.00 | 1,303.00 | 1,273.00 | 1,294.00 | 1,294.00 | 0.70% | 217,000 |
| Apr 30, 2026 | 1,315.00 | 1,320.00 | 1,282.00 | 1,285.00 | 1,285.00 | -3.46% | 230,700 |
| Apr 28, 2026 | 1,286.00 | 1,331.00 | 1,286.00 | 1,331.00 | 1,331.00 | 3.82% | 342,900 |
| Apr 27, 2026 | 1,291.00 | 1,300.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.91% | 358,300 |
| Apr 24, 2026 | 1,343.00 | 1,343.00 | 1,280.00 | 1,307.00 | 1,307.00 | -2.54% | 548,000 |
| Apr 23, 2026 | 1,378.00 | 1,396.00 | 1,305.00 | 1,341.00 | 1,341.00 | 6.09% | 1,148,400 |
| Apr 22, 2026 | 1,316.00 | 1,319.00 | 1,255.00 | 1,264.00 | 1,264.00 | -4.31% | 422,700 |
| Apr 21, 2026 | 1,353.00 | 1,357.00 | 1,314.00 | 1,321.00 | 1,321.00 | -2.58% | 283,100 |
| Apr 20, 2026 | 1,376.00 | 1,399.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.31% | 402,100 |
| Apr 17, 2026 | 1,373.00 | 1,396.00 | 1,355.00 | 1,388.00 | 1,388.00 | 1.31% | 398,100 |
| Apr 16, 2026 | 1,386.00 | 1,405.00 | 1,356.00 | 1,370.00 | 1,370.00 | 2.01% | 389,200 |
| Apr 15, 2026 | 1,378.00 | 1,398.00 | 1,331.00 | 1,343.00 | 1,343.00 | -0.67% | 381,800 |
| Apr 14, 2026 | 1,380.00 | 1,392.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.22% | 275,000 |
| Apr 13, 2026 | 1,311.00 | 1,361.00 | 1,307.00 | 1,355.00 | 1,355.00 | 2.65% | 309,100 |
| Apr 10, 2026 | 1,390.00 | 1,392.00 | 1,305.00 | 1,320.00 | 1,320.00 | -3.79% | 702,900 |
| Apr 9, 2026 | 1,412.00 | 1,417.00 | 1,367.00 | 1,372.00 | 1,372.00 | -4.85% | 508,900 |
| Apr 8, 2026 | 1,408.00 | 1,455.00 | 1,403.00 | 1,442.00 | 1,442.00 | 4.64% | 625,400 |
| Apr 7, 2026 | 1,370.00 | 1,435.00 | 1,361.00 | 1,378.00 | 1,378.00 | 1.47% | 589,900 |
| Apr 6, 2026 | 1,438.00 | 1,438.00 | 1,348.00 | 1,358.00 | 1,358.00 | -0.95% | 709,400 |
| Apr 3, 2026 | 1,418.00 | 1,433.00 | 1,359.00 | 1,371.00 | 1,371.00 | -2.42% | 603,400 |
| Apr 2, 2026 | 1,501.00 | 1,526.00 | 1,397.00 | 1,405.00 | 1,405.00 | -6.40% | 794,200 |
| Apr 1, 2026 | 1,581.00 | 1,584.00 | 1,472.00 | 1,501.00 | 1,501.00 | -1.12% | 797,000 |
| Mar 31, 2026 | 1,573.00 | 1,582.00 | 1,481.00 | 1,518.00 | 1,518.00 | -5.54% | 959,200 |
| Mar 30, 2026 | 1,580.00 | 1,680.00 | 1,570.00 | 1,607.00 | 1,607.00 | 0.63% | 687,400 |
| Mar 27, 2026 | 1,681.00 | 1,723.00 | 1,622.00 | 1,638.00 | 1,597.00 | -1.68% | 985,700 |
| Mar 26, 2026 | 1,854.00 | 1,950.00 | 1,656.00 | 1,666.00 | 1,624.30 | -10.48% | 2,015,400 |
| Mar 25, 2026 | 1,785.00 | 1,917.00 | 1,780.00 | 1,861.00 | 1,814.42 | 7.63% | 2,968,200 |
| Mar 24, 2026 | 1,718.00 | 1,895.00 | 1,684.00 | 1,729.00 | 1,685.72 | 5.17% | 7,076,300 |
| Mar 23, 2026 | 1,645.00 | 1,787.00 | 1,606.00 | 1,644.00 | 1,602.85 | -1.97% | 8,997,800 |
| Mar 19, 2026 | 1,604.00 | 1,929.00 | 1,555.00 | 1,677.00 | 1,635.02 | 5.87% | 15,662,100 |
| Mar 18, 2026 | 1,447.00 | 1,584.00 | 1,435.00 | 1,584.00 | 1,544.35 | 10.77% | 1,214,700 |
| Mar 17, 2026 | 1,502.00 | 1,534.00 | 1,419.00 | 1,430.00 | 1,394.21 | -3.83% | 646,000 |
| Mar 16, 2026 | 1,484.00 | 1,515.00 | 1,460.00 | 1,487.00 | 1,449.78 | 2.27% | 559,000 |