Kikusui Chemical Industries Co., Ltd. (TYO:7953)
Japan · Delayed Price · Currency is JPY 400.00
+2.00 (0.50%)
Mar 27, 2026, 3:30 PM JST
TYO:7953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.50% | 25,700 |
| Mar 26, 2026 | 401.00 | 401.00 | 396.00 | 398.00 | 398.00 | -0.50% | 27,700 |
| Mar 25, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | 0.50% | 16,700 |
| Mar 24, 2026 | 399.00 | 399.00 | 396.00 | 398.00 | 398.00 | 1.79% | 14,300 |
| Mar 23, 2026 | 397.00 | 397.00 | 391.00 | 391.00 | 391.00 | -2.01% | 16,900 |
| Mar 19, 2026 | 402.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 26,700 |
| Mar 18, 2026 | 398.00 | 401.00 | 397.00 | 400.00 | 400.00 | 0.50% | 20,200 |
| Mar 17, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | - | 9,100 |
| Mar 16, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | 1.02% | 12,600 |
| Mar 13, 2026 | 395.00 | 395.00 | 392.00 | 394.00 | 394.00 | -0.25% | 13,500 |
| Mar 12, 2026 | 394.00 | 401.00 | 394.00 | 395.00 | 395.00 | 1.02% | 18,900 |
| Mar 11, 2026 | 400.00 | 403.00 | 391.00 | 391.00 | 391.00 | -1.26% | 30,500 |
| Mar 10, 2026 | 394.00 | 398.00 | 393.00 | 396.00 | 396.00 | 1.54% | 14,600 |
| Mar 9, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -3.23% | 42,700 |
| Mar 6, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 403.00 | 1.26% | 6,900 |
| Mar 5, 2026 | 399.00 | 404.00 | 396.00 | 398.00 | 398.00 | 0.76% | 14,800 |
| Mar 4, 2026 | 398.00 | 399.00 | 394.00 | 395.00 | 395.00 | -1.25% | 38,400 |
| Mar 3, 2026 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | -1.48% | 33,400 |
| Mar 2, 2026 | 410.00 | 410.00 | 400.00 | 406.00 | 406.00 | -1.69% | 26,800 |
| Feb 27, 2026 | 409.00 | 414.00 | 404.00 | 413.00 | 413.00 | 0.98% | 63,300 |
| Feb 26, 2026 | 408.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.25% | 9,400 |
| Feb 25, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.49% | 21,500 |
| Feb 24, 2026 | 408.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.74% | 31,800 |
| Feb 20, 2026 | 409.00 | 409.00 | 406.00 | 407.00 | 407.00 | -0.25% | 14,100 |
| Feb 19, 2026 | 404.00 | 409.00 | 404.00 | 408.00 | 408.00 | 0.99% | 32,300 |
| Feb 18, 2026 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.50% | 28,400 |
| Feb 17, 2026 | 401.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.25% | 41,600 |
| Feb 16, 2026 | 406.00 | 406.00 | 399.00 | 401.00 | 401.00 | 0.75% | 32,100 |
| Feb 13, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | - | 44,000 |
| Feb 12, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.51% | 37,400 |
| Feb 10, 2026 | 396.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 26,900 |
| Feb 9, 2026 | 395.00 | 395.00 | 392.00 | 394.00 | 394.00 | 0.77% | 30,100 |
| Feb 6, 2026 | 392.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.26% | 28,600 |
| Feb 5, 2026 | 394.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.25% | 22,500 |
| Feb 4, 2026 | 393.00 | 394.00 | 392.00 | 393.00 | 393.00 | - | 17,700 |
| Feb 3, 2026 | 390.00 | 393.00 | 390.00 | 393.00 | 393.00 | 1.03% | 18,700 |
| Feb 2, 2026 | 390.00 | 391.00 | 388.00 | 389.00 | 389.00 | 0.26% | 16,300 |
| Jan 30, 2026 | 387.00 | 388.00 | 387.00 | 388.00 | 388.00 | 0.26% | 17,200 |
| Jan 29, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | -0.51% | 16,500 |
| Jan 28, 2026 | 394.00 | 394.00 | 385.00 | 389.00 | 389.00 | -1.27% | 53,700 |
| Jan 27, 2026 | 396.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.25% | 27,000 |
| Jan 26, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | - | 26,900 |
| Jan 23, 2026 | 398.00 | 398.00 | 393.00 | 395.00 | 395.00 | 0.51% | 35,700 |
| Jan 22, 2026 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | 0.51% | 23,300 |
| Jan 21, 2026 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | -1.01% | 33,700 |
| Jan 20, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | -0.25% | 36,800 |
| Jan 19, 2026 | 395.00 | 397.00 | 393.00 | 396.00 | 396.00 | 0.76% | 30,400 |
| Jan 16, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 393.00 | 0.26% | 34,000 |
| Jan 15, 2026 | 391.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.77% | 12,000 |
| Jan 14, 2026 | 391.00 | 391.00 | 388.00 | 389.00 | 389.00 | -0.26% | 13,900 |