Kikusui Chemical Industries Co., Ltd. (TYO:7953)
Japan · Delayed Price · Currency is JPY 397.00
+1.00 (0.25%)
Oct 30, 2026, 10:48 AM JST
TYO:7953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.25% | 2,000 |
| Oct 29, 2026 | 399.00 | 399.00 | 395.00 | 396.00 | 396.00 | -0.75% | 3,100 |
| Oct 28, 2026 | 403.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.25% | 13,200 |
| Oct 27, 2026 | 395.00 | 400.00 | 394.00 | 400.00 | 400.00 | 0.50% | 10,500 |
| Oct 26, 2026 | 402.00 | 402.00 | 395.00 | 398.00 | 398.00 | 3.11% | 32,900 |
| Oct 23, 2026 | 387.00 | 390.00 | 386.00 | 386.00 | 386.00 | -0.77% | 13,900 |
| Oct 22, 2026 | 397.00 | 397.00 | 385.00 | 389.00 | 389.00 | -1.77% | 34,300 |
| Oct 21, 2026 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | -0.25% | 10,500 |
| Oct 20, 2026 | 397.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.25% | 11,000 |
| Oct 19, 2026 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | -0.25% | 3,000 |
| Oct 16, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 1.01% | 2,600 |
| Oct 15, 2026 | 394.00 | 396.00 | 393.00 | 395.00 | 395.00 | 0.25% | 7,700 |
| Oct 14, 2026 | 396.00 | 399.00 | 394.00 | 394.00 | 394.00 | -0.51% | 3,000 |
| Oct 13, 2026 | 395.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.25% | 3,300 |
| Oct 9, 2026 | 394.00 | 398.00 | 394.00 | 395.00 | 395.00 | -0.50% | 8,800 |
| Oct 8, 2026 | 400.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.75% | 21,000 |
| Oct 7, 2026 | 401.00 | 401.00 | 397.00 | 400.00 | 400.00 | - | 6,500 |
| Oct 6, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 400.00 | 0.25% | 5,500 |
| Oct 5, 2026 | 402.00 | 402.00 | 396.00 | 399.00 | 399.00 | -0.75% | 14,100 |
| Oct 2, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.74% | 7,000 |
| Oct 1, 2026 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | -0.25% | 4,500 |
| Sep 30, 2026 | 403.00 | 406.00 | 401.00 | 406.00 | 406.00 | 0.74% | 16,300 |
| Sep 29, 2026 | 401.00 | 403.00 | 399.00 | 403.00 | 403.00 | 1.00% | 14,500 |
| Sep 28, 2026 | 408.00 | 409.00 | 405.00 | 406.00 | 399.00 | - | 18,100 |
| Sep 25, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 399.00 | 0.25% | 45,100 |
| Sep 24, 2026 | 405.00 | 406.00 | 402.00 | 405.00 | 398.02 | - | 15,700 |
| Sep 18, 2026 | 400.00 | 405.00 | 398.00 | 405.00 | 398.02 | 1.00% | 27,000 |
| Sep 17, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 394.09 | 0.50% | 5,400 |
| Sep 16, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 392.12 | - | 2,200 |
| Sep 15, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 392.12 | - | 1,900 |
| Sep 14, 2026 | 398.00 | 399.00 | 397.00 | 399.00 | 392.12 | 0.25% | 3,300 |
| Sep 11, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 391.14 | -0.25% | 3,300 |
| Sep 10, 2026 | 398.00 | 399.00 | 396.00 | 399.00 | 392.12 | 0.25% | 5,700 |
| Sep 9, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 391.14 | -0.50% | 6,100 |
| Sep 8, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 393.10 | -0.50% | 3,200 |
| Sep 7, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 395.07 | 0.50% | 9,400 |
| Sep 4, 2026 | 400.00 | 400.00 | 397.00 | 400.00 | 393.10 | - | 6,300 |
| Sep 3, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 393.10 | -0.50% | 5,400 |
| Sep 2, 2026 | 401.00 | 402.00 | 399.00 | 402.00 | 395.07 | 0.50% | 10,400 |
| Sep 1, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 393.10 | - | 8,200 |
| Aug 31, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 393.10 | -0.25% | 9,400 |
| Aug 28, 2026 | 403.00 | 403.00 | 399.00 | 401.00 | 394.09 | 0.25% | 11,100 |
| Aug 27, 2026 | 402.00 | 403.00 | 399.00 | 400.00 | 393.10 | -0.50% | 6,100 |
| Aug 26, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 395.07 | -0.50% | 16,500 |
| Aug 25, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 397.03 | -0.25% | 12,300 |
| Aug 24, 2026 | 403.00 | 405.00 | 399.00 | 405.00 | 398.02 | 1.00% | 19,800 |
| Aug 21, 2026 | 398.00 | 401.00 | 396.00 | 401.00 | 394.09 | 0.75% | 22,200 |
| Aug 20, 2026 | 395.00 | 399.00 | 392.00 | 398.00 | 391.14 | 1.53% | 14,400 |
| Aug 19, 2026 | 395.00 | 398.00 | 391.00 | 392.00 | 385.24 | -0.51% | 12,400 |
| Aug 18, 2026 | 399.00 | 405.00 | 393.00 | 394.00 | 387.21 | -1.25% | 49,900 |