Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan · Delayed Price · Currency is JPY 1,280.00
-2.00 (-0.16%)
Jun 19, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,152.00 | 1,159.00 | 1,138.00 | 1,143.00 | 1,143.00 | -1.80% | 117,800 |
| Jun 9, 2026 | 1,184.00 | 1,195.00 | 1,156.00 | 1,164.00 | 1,164.00 | -0.43% | 145,600 |
| Jun 8, 2026 | 1,167.00 | 1,190.00 | 1,157.00 | 1,169.00 | 1,169.00 | -4.26% | 234,700 |
| Jun 5, 2026 | 1,145.00 | 1,230.00 | 1,134.00 | 1,221.00 | 1,221.00 | 9.21% | 376,100 |
| Jun 4, 2026 | 1,118.00 | 1,132.00 | 1,110.00 | 1,118.00 | 1,118.00 | -2.19% | 124,700 |
| Jun 3, 2026 | 1,135.00 | 1,159.00 | 1,118.00 | 1,143.00 | 1,143.00 | 0.53% | 224,700 |
| Jun 2, 2026 | 1,165.00 | 1,178.00 | 1,130.00 | 1,137.00 | 1,137.00 | -2.24% | 252,200 |
| Jun 1, 2026 | 1,201.00 | 1,201.00 | 1,160.00 | 1,163.00 | 1,163.00 | -3.65% | 146,400 |
| 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 |