Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,094.00
-1.00 (-0.09%)
Oct 23, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,075.00 | 1,095.00 | 1,055.00 | 1,094.00 | 1,094.00 | -0.09% | 124,400 |
| Oct 22, 2026 | 1,111.00 | 1,118.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.44% | 68,200 |
| Oct 21, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.45% | 47,400 |
| Oct 20, 2026 | 1,124.00 | 1,130.00 | 1,100.00 | 1,106.00 | 1,106.00 | -2.21% | 102,300 |
| Oct 19, 2026 | 1,119.00 | 1,131.00 | 1,106.00 | 1,131.00 | 1,131.00 | 0.18% | 66,400 |
| Oct 16, 2026 | 1,115.00 | 1,133.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1.90% | 57,500 |
| Oct 15, 2026 | 1,116.00 | 1,117.00 | 1,092.00 | 1,108.00 | 1,108.00 | -2.46% | 157,100 |
| Oct 14, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.71% | 68,100 |
| Oct 13, 2026 | 1,114.00 | 1,134.00 | 1,108.00 | 1,128.00 | 1,128.00 | 0.18% | 73,300 |
| Oct 9, 2026 | 1,122.00 | 1,133.00 | 1,115.00 | 1,126.00 | 1,126.00 | -0.18% | 112,200 |
| Oct 8, 2026 | 1,153.00 | 1,153.00 | 1,121.00 | 1,128.00 | 1,128.00 | -3.26% | 131,700 |
| Oct 7, 2026 | 1,159.00 | 1,182.00 | 1,156.00 | 1,166.00 | 1,166.00 | 0.09% | 69,000 |
| Oct 6, 2026 | 1,175.00 | 1,177.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.43% | 76,100 |
| Oct 5, 2026 | 1,160.00 | 1,172.00 | 1,154.00 | 1,170.00 | 1,170.00 | 1.65% | 82,400 |
| Oct 2, 2026 | 1,168.00 | 1,187.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.79% | 102,500 |
| Oct 1, 2026 | 1,181.00 | 1,190.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.42% | 67,400 |
| Sep 30, 2026 | 1,169.00 | 1,195.00 | 1,168.00 | 1,189.00 | 1,189.00 | 1.71% | 65,900 |
| Sep 29, 2026 | 1,181.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | -1.68% | 70,500 |
| Sep 28, 2026 | 1,183.00 | 1,195.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.08% | 72,500 |
| Sep 25, 2026 | 1,194.00 | 1,201.00 | 1,184.00 | 1,188.00 | 1,188.00 | -0.92% | 88,700 |
| Sep 24, 2026 | 1,202.00 | 1,211.00 | 1,195.00 | 1,199.00 | 1,199.00 | -0.50% | 78,300 |
| Sep 18, 2026 | 1,191.00 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.92% | 123,500 |
| Sep 17, 2026 | 1,164.00 | 1,196.00 | 1,164.00 | 1,194.00 | 1,194.00 | 2.49% | 142,900 |
| Sep 16, 2026 | 1,157.00 | 1,171.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.17% | 117,000 |
| Sep 15, 2026 | 1,170.00 | 1,183.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.69% | 314,500 |
| Sep 14, 2026 | 1,228.00 | 1,235.00 | 1,155.00 | 1,183.00 | 1,183.00 | 3.95% | 918,900 |
| Sep 11, 2026 | 1,130.00 | 1,147.00 | 1,121.00 | 1,138.00 | 1,138.00 | -2.32% | 122,000 |
| Sep 10, 2026 | 1,165.00 | 1,170.00 | 1,151.00 | 1,165.00 | 1,165.00 | -1.27% | 94,100 |
| Sep 9, 2026 | 1,177.00 | 1,189.00 | 1,167.00 | 1,180.00 | 1,180.00 | 0.60% | 103,000 |
| Sep 8, 2026 | 1,202.00 | 1,210.00 | 1,173.00 | 1,173.00 | 1,173.00 | -3.30% | 100,700 |
| Sep 7, 2026 | 1,208.00 | 1,217.00 | 1,203.00 | 1,213.00 | 1,213.00 | 0.58% | 66,600 |
| Sep 4, 2026 | 1,196.00 | 1,206.00 | 1,181.00 | 1,206.00 | 1,206.00 | 0.92% | 78,800 |
| Sep 3, 2026 | 1,186.00 | 1,215.00 | 1,183.00 | 1,195.00 | 1,195.00 | 1.27% | 133,500 |
| Sep 2, 2026 | 1,203.00 | 1,207.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.59% | 156,600 |
| Sep 1, 2026 | 1,220.00 | 1,226.00 | 1,201.00 | 1,224.00 | 1,224.00 | 0.25% | 103,500 |
| Aug 31, 2026 | 1,213.00 | 1,225.00 | 1,200.00 | 1,221.00 | 1,221.00 | -0.49% | 109,200 |
| Aug 28, 2026 | 1,220.00 | 1,235.00 | 1,217.00 | 1,227.00 | 1,227.00 | 0.33% | 95,300 |
| Aug 27, 2026 | 1,207.00 | 1,227.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.33% | 79,700 |
| Aug 26, 2026 | 1,210.00 | 1,216.00 | 1,204.00 | 1,207.00 | 1,207.00 | -0.90% | 55,800 |
| Aug 25, 2026 | 1,204.00 | 1,218.00 | 1,191.00 | 1,218.00 | 1,218.00 | 1.16% | 125,400 |
| Aug 24, 2026 | 1,220.00 | 1,224.00 | 1,202.00 | 1,204.00 | 1,204.00 | -1.07% | 118,400 |
| 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 |