Kikusui Chemical Industries Co., Ltd. (TYO:7953)
Japan · Delayed Price · Currency is JPY 402.00
-2.00 (-0.50%)
Aug 26, 2026, 3:30 PM JST
TYO:7953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 402.00 | -0.50% | 16,500 |
| Aug 25, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | -0.25% | 12,000 |
| Aug 24, 2026 | 403.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.00% | 19,800 |
| Aug 21, 2026 | 398.00 | 401.00 | 396.00 | 401.00 | 401.00 | 0.75% | 22,200 |
| Aug 20, 2026 | 395.00 | 399.00 | 392.00 | 398.00 | 398.00 | 1.53% | 14,400 |
| Aug 19, 2026 | 395.00 | 398.00 | 391.00 | 392.00 | 392.00 | -0.51% | 12,400 |
| Aug 18, 2026 | 399.00 | 405.00 | 393.00 | 394.00 | 394.00 | -1.25% | 49,900 |
| Aug 17, 2026 | 395.00 | 403.00 | 395.00 | 399.00 | 399.00 | 1.27% | 26,000 |
| Aug 14, 2026 | 399.00 | 399.00 | 392.00 | 394.00 | 394.00 | -1.01% | 21,100 |
| Aug 13, 2026 | 397.00 | 402.00 | 396.00 | 398.00 | 398.00 | 0.25% | 17,000 |
| Aug 12, 2026 | 397.00 | 401.00 | 393.00 | 397.00 | 397.00 | 0.76% | 37,500 |
| Aug 10, 2026 | 392.00 | 395.00 | 389.00 | 394.00 | 394.00 | 1.29% | 41,500 |
| Aug 7, 2026 | 388.00 | 391.00 | 387.00 | 389.00 | 389.00 | 0.52% | 15,700 |
| Aug 6, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.52% | 5,300 |
| Aug 5, 2026 | 387.00 | 387.00 | 385.00 | 385.00 | 385.00 | - | 2,500 |
| Aug 4, 2026 | 386.00 | 386.00 | 384.00 | 385.00 | 385.00 | -0.26% | 5,300 |
| Aug 3, 2026 | 386.00 | 388.00 | 385.00 | 386.00 | 386.00 | -0.52% | 4,800 |
| Jul 31, 2026 | 386.00 | 389.00 | 386.00 | 388.00 | 388.00 | 0.26% | 2,900 |
| Jul 30, 2026 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | - | 2,100 |
| Jul 29, 2026 | 388.00 | 390.00 | 386.00 | 387.00 | 387.00 | -0.26% | 11,800 |
| Jul 28, 2026 | 390.00 | 390.00 | 387.00 | 388.00 | 388.00 | -0.77% | 1,800 |
| Jul 27, 2026 | 386.00 | 391.00 | 383.00 | 391.00 | 391.00 | 1.82% | 13,400 |
| Jul 24, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -1.03% | 9,600 |
| Jul 23, 2026 | 388.00 | 389.00 | 387.00 | 388.00 | 388.00 | 0.52% | 3,100 |
| Jul 22, 2026 | 386.00 | 389.00 | 384.00 | 386.00 | 386.00 | -0.26% | 4,400 |
| Jul 21, 2026 | 389.00 | 389.00 | 384.00 | 387.00 | 387.00 | 0.52% | 10,000 |
| Jul 17, 2026 | 386.00 | 388.00 | 384.00 | 385.00 | 385.00 | -0.26% | 7,600 |
| Jul 16, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 4,800 |
| Jul 15, 2026 | 390.00 | 390.00 | 387.00 | 388.00 | 388.00 | -0.51% | 2,300 |
| Jul 14, 2026 | 388.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.52% | 3,100 |
| Jul 13, 2026 | 388.00 | 392.00 | 385.00 | 388.00 | 388.00 | -0.26% | 9,100 |
| Jul 10, 2026 | 388.00 | 389.00 | 386.00 | 389.00 | 389.00 | - | 3,200 |
| Jul 9, 2026 | 386.00 | 389.00 | 385.00 | 389.00 | 389.00 | 0.26% | 2,500 |
| Jul 8, 2026 | 389.00 | 390.00 | 386.00 | 388.00 | 388.00 | 0.26% | 2,100 |
| Jul 7, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | -0.26% | 3,300 |
| Jul 6, 2026 | 385.00 | 390.00 | 383.00 | 388.00 | 388.00 | 0.52% | 12,800 |
| Jul 3, 2026 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | - | 600 |
| Jul 2, 2026 | 385.00 | 388.00 | 385.00 | 386.00 | 386.00 | 0.26% | 3,000 |
| Jul 1, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | -0.52% | 3,700 |
| Jun 30, 2026 | 387.00 | 387.00 | 386.00 | 387.00 | 387.00 | - | 600 |
| Jun 29, 2026 | 387.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.52% | 2,300 |
| Jun 26, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.26% | 2,200 |
| Jun 25, 2026 | 392.00 | 392.00 | 385.00 | 386.00 | 386.00 | -0.52% | 21,900 |
| Jun 24, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 7,000 |
| Jun 23, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.26% | 17,300 |
| Jun 22, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.26% | 3,800 |
| Jun 19, 2026 | 388.00 | 388.00 | 385.00 | 386.00 | 386.00 | -0.26% | 31,100 |
| Jun 18, 2026 | 385.00 | 387.00 | 383.00 | 387.00 | 387.00 | 0.78% | 35,400 |
| Jun 17, 2026 | 385.00 | 385.00 | 383.00 | 384.00 | 384.00 | - | 7,100 |
| Jun 16, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.26% | 5,100 |