Kawaguchi Chemical Industry Co., Ltd (TYO:4361)
Japan
· Delayed Price · Currency is JPY 1,451.00
-15.00 (-1.02%)
Apr 30, 2026, 12:41 PM JST
TYO:4361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,470.00 | 1,470.00 | 1,457.00 | 1,466.00 | 1,466.00 | -0.34% | 1,700 |
| Apr 27, 2026 | 1,479.00 | 1,479.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.01% | 1,900 |
| Apr 24, 2026 | 1,491.00 | 1,491.00 | 1,473.00 | 1,486.00 | 1,486.00 | -0.34% | 2,200 |
| Apr 23, 2026 | 1,487.00 | 1,491.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.02% | 500 |
| Apr 22, 2026 | 1,479.00 | 1,479.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.67% | 800 |
| Apr 21, 2026 | 1,483.00 | 1,491.00 | 1,477.00 | 1,486.00 | 1,486.00 | -0.34% | 1,400 |
| Apr 20, 2026 | 1,488.00 | 1,491.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.40% | 5,000 |
| Apr 17, 2026 | 1,481.00 | 1,489.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.13% | 1,000 |
| Apr 16, 2026 | 1,486.00 | 1,488.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.27% | 2,100 |
| Apr 15, 2026 | 1,503.00 | 1,503.00 | 1,479.00 | 1,483.00 | 1,483.00 | -0.27% | 3,300 |
| Apr 14, 2026 | 1,496.00 | 1,500.00 | 1,483.00 | 1,487.00 | 1,487.00 | 0.47% | 2,100 |
| Apr 13, 2026 | 1,500.00 | 1,501.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.70% | 3,400 |
| Apr 10, 2026 | 1,516.00 | 1,521.00 | 1,495.00 | 1,521.00 | 1,521.00 | 0.33% | 8,600 |
| Apr 9, 2026 | 1,511.00 | 1,516.00 | 1,505.00 | 1,516.00 | 1,516.00 | 1.20% | 3,500 |
| Apr 8, 2026 | 1,503.00 | 1,512.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.20% | 5,400 |
| Apr 7, 2026 | 1,498.00 | 1,499.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1.49% | 900 |
| Apr 6, 2026 | 1,482.00 | 1,488.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.61% | 400 |
| Apr 3, 2026 | 1,498.00 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.95% | 600 |
| Apr 2, 2026 | 1,500.00 | 1,501.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.54% | 3,100 |
| Apr 1, 2026 | 1,472.00 | 1,494.00 | 1,468.00 | 1,491.00 | 1,491.00 | 2.33% | 2,000 |
| Mar 31, 2026 | 1,464.00 | 1,494.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.29% | 3,300 |
| Mar 30, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,476.00 | 1,476.00 | -1.93% | 1,200 |
| Mar 27, 2026 | 1,486.00 | 1,505.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.67% | 1,500 |
| Mar 26, 2026 | 1,511.00 | 1,511.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 900 |
| Mar 25, 2026 | 1,478.00 | 1,495.00 | 1,478.00 | 1,495.00 | 1,495.00 | 2.12% | 500 |
| Mar 24, 2026 | 1,492.00 | 1,494.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.95% | 700 |
| Mar 23, 2026 | 1,493.00 | 1,493.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.40% | 3,800 |
| Mar 19, 2026 | 1,511.00 | 1,511.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.96% | 4,000 |
| Mar 18, 2026 | 1,510.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.59% | 300 |
| Mar 17, 2026 | 1,530.00 | 1,548.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.07% | 1,400 |
| Mar 16, 2026 | 1,524.00 | 1,527.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.33% | 1,200 |
| Mar 13, 2026 | 1,523.00 | 1,529.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.39% | 1,000 |
| Mar 12, 2026 | 1,538.00 | 1,538.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.23% | 3,200 |
| Mar 11, 2026 | 1,537.00 | 1,549.00 | 1,537.00 | 1,549.00 | 1,549.00 | 0.06% | 1,000 |
| Mar 10, 2026 | 1,525.00 | 1,554.00 | 1,525.00 | 1,548.00 | 1,548.00 | 3.55% | 3,100 |
| Mar 9, 2026 | 1,500.00 | 1,527.00 | 1,485.00 | 1,495.00 | 1,495.00 | -1.64% | 3,800 |
| Mar 6, 2026 | 1,513.00 | 1,527.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.65% | 1,400 |
| Mar 5, 2026 | 1,565.00 | 1,579.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 4,900 |
| Mar 4, 2026 | 1,555.00 | 1,557.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.04% | 5,200 |
| Mar 3, 2026 | 1,610.00 | 1,620.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.99% | 4,800 |
| Mar 2, 2026 | 1,601.00 | 1,615.00 | 1,601.00 | 1,610.00 | 1,610.00 | -1.23% | 2,300 |
| Feb 27, 2026 | 1,615.00 | 1,643.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.93% | 3,700 |
| Feb 26, 2026 | 1,611.00 | 1,623.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.12% | 900 |
| Feb 25, 2026 | 1,633.00 | 1,633.00 | 1,616.00 | 1,617.00 | 1,617.00 | -0.98% | 2,700 |
| Feb 24, 2026 | 1,595.00 | 1,633.00 | 1,581.00 | 1,633.00 | 1,633.00 | 1.30% | 5,500 |
| Feb 20, 2026 | 1,616.00 | 1,623.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.80% | 2,400 |
| Feb 19, 2026 | 1,637.00 | 1,637.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.63% | 6,100 |
| Feb 18, 2026 | 1,597.00 | 1,686.00 | 1,597.00 | 1,652.00 | 1,652.00 | 2.99% | 36,100 |
| Feb 17, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.25% | 2,100 |
| Feb 16, 2026 | 1,610.00 | 1,610.00 | 1,584.00 | 1,600.00 | 1,600.00 | 0.06% | 5,200 |
| Feb 13, 2026 | 1,593.00 | 1,621.00 | 1,568.00 | 1,599.00 | 1,599.00 | -1.66% | 8,600 |
| Feb 12, 2026 | 1,667.00 | 1,667.00 | 1,611.00 | 1,626.00 | 1,626.00 | -2.87% | 12,500 |
| Feb 10, 2026 | 1,590.00 | 1,674.00 | 1,560.00 | 1,674.00 | 1,674.00 | 7.72% | 42,300 |
| Feb 9, 2026 | 1,555.00 | 1,575.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.26% | 7,600 |
| Feb 6, 2026 | 1,548.00 | 1,550.00 | 1,524.00 | 1,550.00 | 1,550.00 | 0.26% | 5,400 |
| Feb 5, 2026 | 1,539.00 | 1,546.00 | 1,533.00 | 1,546.00 | 1,546.00 | 0.85% | 5,600 |
| Feb 4, 2026 | 1,530.00 | 1,538.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.26% | 5,800 |
| Feb 3, 2026 | 1,515.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.92% | 4,200 |
| Feb 2, 2026 | 1,509.00 | 1,526.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.93% | 12,000 |
| Jan 30, 2026 | 1,501.00 | 1,518.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | 2,800 |
| Jan 29, 2026 | 1,525.00 | 1,526.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.31% | 6,500 |
| Jan 28, 2026 | 1,554.00 | 1,569.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.87% | 8,900 |
| Jan 27, 2026 | 1,605.00 | 1,605.00 | 1,556.00 | 1,570.00 | 1,570.00 | -0.57% | 4,800 |
| Jan 26, 2026 | 1,560.00 | 1,593.00 | 1,557.00 | 1,579.00 | 1,579.00 | -1.62% | 11,400 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,588.00 | 1,605.00 | 1,605.00 | -2.90% | 14,000 |
| Jan 22, 2026 | 1,660.00 | 1,675.00 | 1,622.00 | 1,653.00 | 1,653.00 | -2.42% | 36,500 |
| Jan 21, 2026 | 1,750.00 | 1,850.00 | 1,615.00 | 1,694.00 | 1,694.00 | -11.31% | 152,000 |
| Jan 20, 2026 | 1,512.00 | 1,910.00 | 1,505.00 | 1,910.00 | 1,910.00 | 26.49% | 183,000 |
| Jan 19, 2026 | 1,471.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,510.00 | 2.37% | 13,100 |
| Jan 16, 2026 | 1,475.00 | 1,483.00 | 1,466.00 | 1,475.00 | 1,475.00 | - | 4,500 |
| Jan 15, 2026 | 1,480.00 | 1,480.00 | 1,468.00 | 1,475.00 | 1,475.00 | -0.34% | 6,600 |
| Jan 14, 2026 | 1,480.00 | 1,482.00 | 1,471.00 | 1,480.00 | 1,480.00 | 1.23% | 5,100 |
| Jan 13, 2026 | 1,480.00 | 1,482.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.54% | 5,200 |
| Jan 9, 2026 | 1,469.00 | 1,480.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.07% | 5,800 |
| Jan 8, 2026 | 1,466.00 | 1,477.00 | 1,452.00 | 1,469.00 | 1,469.00 | 0.96% | 2,700 |
| Jan 7, 2026 | 1,444.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.76% | 5,500 |
| Jan 6, 2026 | 1,431.00 | 1,444.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.91% | 3,800 |
| Jan 5, 2026 | 1,429.00 | 1,433.00 | 1,428.00 | 1,431.00 | 1,431.00 | 0.21% | 2,200 |
| Dec 30, 2025 | 1,425.00 | 1,428.00 | 1,415.00 | 1,428.00 | 1,428.00 | 0.78% | 1,700 |
| Dec 29, 2025 | 1,423.00 | 1,429.00 | 1,414.00 | 1,417.00 | 1,417.00 | 0.14% | 2,600 |
| Dec 26, 2025 | 1,415.00 | 1,423.00 | 1,413.00 | 1,415.00 | 1,415.00 | 0.14% | 8,100 |
| Dec 25, 2025 | 1,419.00 | 1,422.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.42% | 7,200 |
| Dec 24, 2025 | 1,430.00 | 1,430.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.63% | 4,700 |
| Dec 23, 2025 | 1,430.00 | 1,434.00 | 1,413.00 | 1,428.00 | 1,428.00 | 0.92% | 7,800 |
| Dec 22, 2025 | 1,474.00 | 1,474.00 | 1,408.00 | 1,415.00 | 1,415.00 | -3.21% | 8,300 |
| Dec 19, 2025 | 1,440.00 | 1,463.00 | 1,432.00 | 1,462.00 | 1,462.00 | 2.38% | 6,800 |
| Dec 18, 2025 | 1,407.00 | 1,474.00 | 1,405.00 | 1,428.00 | 1,428.00 | 1.20% | 13,300 |
| Dec 17, 2025 | 1,433.00 | 1,433.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.70% | 1,400 |
| Dec 16, 2025 | 1,425.00 | 1,431.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.28% | 2,600 |
| Dec 15, 2025 | 1,429.00 | 1,429.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.28% | 900 |
| Dec 12, 2025 | 1,412.00 | 1,429.00 | 1,404.00 | 1,429.00 | 1,429.00 | 1.49% | 9,300 |
| Dec 11, 2025 | 1,425.00 | 1,431.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.71% | 5,700 |
| Dec 10, 2025 | 1,431.00 | 1,431.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.56% | 1,100 |
| Dec 9, 2025 | 1,407.00 | 1,430.00 | 1,407.00 | 1,426.00 | 1,426.00 | 0.78% | 7,600 |
| Dec 8, 2025 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 3,400 |
| Dec 5, 2025 | 1,407.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.14% | 2,900 |
| Dec 4, 2025 | 1,411.00 | 1,418.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.50% | 3,600 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.12% | 6,000 |
| Dec 2, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 4,900 |
| Dec 1, 2025 | 1,464.00 | 1,464.00 | 1,436.00 | 1,445.00 | 1,445.00 | -1.37% | 12,700 |