Harima Chemicals Group, Inc. (TYO:4410)
Japan
· Delayed Price · Currency is JPY 916.00
+13.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Harima Chemicals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 906.00 | 916.00 | 906.00 | 916.00 | 916.00 | 1.44% | 36,100 |
| Apr 27, 2026 | 912.00 | 913.00 | 903.00 | 903.00 | 903.00 | -0.44% | 31,600 |
| Apr 24, 2026 | 913.00 | 915.00 | 903.00 | 907.00 | 907.00 | -0.11% | 35,300 |
| Apr 23, 2026 | 916.00 | 916.00 | 900.00 | 908.00 | 908.00 | -1.41% | 47,300 |
| Apr 22, 2026 | 932.00 | 932.00 | 915.00 | 921.00 | 921.00 | -0.97% | 48,900 |
| Apr 21, 2026 | 931.00 | 936.00 | 928.00 | 930.00 | 930.00 | -0.53% | 18,100 |
| Apr 20, 2026 | 940.00 | 940.00 | 931.00 | 935.00 | 935.00 | - | 21,700 |
| Apr 17, 2026 | 940.00 | 943.00 | 931.00 | 935.00 | 935.00 | -0.95% | 21,000 |
| Apr 16, 2026 | 935.00 | 949.00 | 935.00 | 944.00 | 944.00 | 0.96% | 25,900 |
| Apr 15, 2026 | 937.00 | 946.00 | 934.00 | 935.00 | 935.00 | 0.86% | 42,300 |
| Apr 14, 2026 | 934.00 | 934.00 | 922.00 | 927.00 | 927.00 | - | 35,400 |
| Apr 13, 2026 | 927.00 | 938.00 | 921.00 | 927.00 | 927.00 | -1.28% | 39,800 |
| Apr 10, 2026 | 946.00 | 951.00 | 933.00 | 939.00 | 939.00 | 0.32% | 40,900 |
| Apr 9, 2026 | 969.00 | 969.00 | 936.00 | 936.00 | 936.00 | -2.09% | 35,900 |
| Apr 8, 2026 | 951.00 | 956.00 | 944.00 | 956.00 | 956.00 | 2.80% | 55,000 |
| Apr 7, 2026 | 935.00 | 939.00 | 925.00 | 930.00 | 930.00 | -0.11% | 36,100 |
| Apr 6, 2026 | 920.00 | 933.00 | 920.00 | 931.00 | 931.00 | 1.53% | 24,800 |
| Apr 3, 2026 | 916.00 | 922.00 | 916.00 | 917.00 | 917.00 | 0.22% | 16,700 |
| Apr 2, 2026 | 934.00 | 937.00 | 913.00 | 915.00 | 915.00 | -0.44% | 43,600 |
| Apr 1, 2026 | 915.00 | 928.00 | 911.00 | 919.00 | 919.00 | 1.10% | 52,200 |
| Mar 31, 2026 | 907.00 | 915.00 | 894.00 | 909.00 | 909.00 | -0.11% | 83,900 |
| Mar 30, 2026 | 901.00 | 918.00 | 891.00 | 910.00 | 910.00 | -4.01% | 96,700 |
| Mar 27, 2026 | 939.00 | 954.00 | 937.00 | 948.00 | 927.00 | 0.32% | 65,100 |
| Mar 26, 2026 | 953.00 | 953.00 | 934.00 | 945.00 | 924.07 | -0.42% | 46,000 |
| Mar 25, 2026 | 950.00 | 954.00 | 945.00 | 949.00 | 927.98 | 2.15% | 37,200 |
| Mar 24, 2026 | 932.00 | 938.00 | 924.00 | 929.00 | 908.42 | 2.09% | 39,600 |
| Mar 23, 2026 | 911.00 | 916.00 | 896.00 | 910.00 | 889.84 | -3.19% | 115,000 |
| Mar 19, 2026 | 968.00 | 968.00 | 940.00 | 940.00 | 919.18 | -4.08% | 89,600 |
| Mar 18, 2026 | 966.00 | 980.00 | 966.00 | 980.00 | 958.29 | 1.55% | 43,100 |
| Mar 17, 2026 | 981.00 | 981.00 | 964.00 | 965.00 | 943.62 | -0.41% | 53,800 |
| Mar 16, 2026 | 975.00 | 981.00 | 964.00 | 969.00 | 947.53 | -0.41% | 56,600 |
| Mar 13, 2026 | 980.00 | 986.00 | 971.00 | 973.00 | 951.45 | -1.32% | 80,700 |
| Mar 12, 2026 | 1,002.00 | 1,009.00 | 982.00 | 986.00 | 964.16 | -0.40% | 177,700 |
| Mar 11, 2026 | 980.00 | 992.00 | 980.00 | 990.00 | 968.07 | 1.43% | 48,100 |
| Mar 10, 2026 | 966.00 | 980.00 | 963.00 | 976.00 | 954.38 | 1.99% | 42,900 |
| Mar 9, 2026 | 950.00 | 959.00 | 938.00 | 957.00 | 935.80 | -3.04% | 111,200 |
| Mar 6, 2026 | 996.00 | 997.00 | 982.00 | 987.00 | 965.14 | -2.08% | 45,100 |
| Mar 5, 2026 | 1,000.00 | 1,015.00 | 993.00 | 1,008.00 | 985.67 | 4.78% | 72,900 |
| Mar 4, 2026 | 979.00 | 999.00 | 952.00 | 962.00 | 940.69 | -4.47% | 192,700 |
| Mar 3, 2026 | 1,027.00 | 1,036.00 | 1,002.00 | 1,007.00 | 984.69 | -2.80% | 100,100 |
| Mar 2, 2026 | 1,021.00 | 1,038.00 | 1,018.00 | 1,036.00 | 1,013.05 | -1.43% | 71,900 |
| Feb 27, 2026 | 1,033.00 | 1,051.00 | 1,033.00 | 1,051.00 | 1,027.72 | 1.55% | 76,800 |
| Feb 26, 2026 | 1,046.00 | 1,048.00 | 1,033.00 | 1,035.00 | 1,012.07 | -1.43% | 60,000 |
| Feb 25, 2026 | 1,047.00 | 1,062.00 | 1,036.00 | 1,050.00 | 1,026.74 | 0.86% | 74,800 |
| Feb 24, 2026 | 1,018.00 | 1,048.00 | 1,018.00 | 1,041.00 | 1,017.94 | 2.26% | 64,400 |
| Feb 20, 2026 | 1,028.00 | 1,028.00 | 1,009.00 | 1,018.00 | 995.45 | -1.45% | 33,300 |
| Feb 19, 2026 | 1,030.00 | 1,034.00 | 1,023.00 | 1,033.00 | 1,010.12 | 0.49% | 41,600 |
| Feb 18, 2026 | 1,024.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,005.23 | 1.48% | 43,000 |
| Feb 17, 2026 | 1,019.00 | 1,032.00 | 1,013.00 | 1,013.00 | 990.56 | - | 56,000 |
| Feb 16, 2026 | 1,025.00 | 1,026.00 | 1,012.00 | 1,013.00 | 990.56 | -1.17% | 55,800 |
| Feb 13, 2026 | 1,030.00 | 1,030.00 | 1,006.00 | 1,025.00 | 1,002.29 | -0.49% | 54,900 |
| Feb 12, 2026 | 1,010.00 | 1,032.00 | 1,007.00 | 1,030.00 | 1,007.18 | 1.58% | 82,500 |
| Feb 10, 2026 | 1,015.00 | 1,023.00 | 1,011.00 | 1,014.00 | 991.54 | -0.10% | 48,500 |
| Feb 9, 2026 | 1,015.00 | 1,018.00 | 1,006.00 | 1,015.00 | 992.52 | 1.30% | 48,300 |
| Feb 6, 2026 | 998.00 | 1,005.00 | 983.00 | 1,002.00 | 979.80 | 0.91% | 55,900 |
| Feb 5, 2026 | 1,000.00 | 1,005.00 | 990.00 | 993.00 | 971.00 | -1.19% | 57,200 |
| Feb 4, 2026 | 994.00 | 1,008.00 | 985.00 | 1,005.00 | 982.74 | 1.11% | 64,200 |
| Feb 3, 2026 | 995.00 | 995.00 | 978.00 | 994.00 | 971.98 | 0.40% | 91,100 |
| Feb 2, 2026 | 1,013.00 | 1,028.00 | 985.00 | 990.00 | 968.07 | 0.61% | 208,400 |
| Jan 30, 2026 | 923.00 | 1,010.00 | 912.00 | 984.00 | 962.20 | 7.66% | 441,200 |
| Jan 29, 2026 | 919.00 | 930.00 | 906.00 | 914.00 | 893.75 | -0.33% | 50,700 |
| Jan 28, 2026 | 932.00 | 932.00 | 917.00 | 917.00 | 896.69 | -1.93% | 31,200 |
| Jan 27, 2026 | 932.00 | 942.00 | 929.00 | 935.00 | 914.29 | -0.11% | 38,900 |
| Jan 26, 2026 | 950.00 | 950.00 | 932.00 | 936.00 | 915.27 | -1.99% | 40,200 |
| Jan 23, 2026 | 956.00 | 957.00 | 947.00 | 955.00 | 933.84 | 0.10% | 36,200 |
| Jan 22, 2026 | 934.00 | 954.00 | 931.00 | 954.00 | 932.87 | 2.91% | 54,100 |
| Jan 21, 2026 | 929.00 | 931.00 | 921.00 | 927.00 | 906.47 | -1.38% | 43,500 |
| Jan 20, 2026 | 946.00 | 946.00 | 934.00 | 940.00 | 919.18 | -0.53% | 32,200 |
| Jan 19, 2026 | 950.00 | 950.00 | 938.00 | 945.00 | 924.07 | -0.42% | 41,800 |
| Jan 16, 2026 | 939.00 | 950.00 | 936.00 | 949.00 | 927.98 | 0.74% | 27,900 |
| Jan 15, 2026 | 931.00 | 944.00 | 930.00 | 942.00 | 921.13 | 0.86% | 76,600 |
| Jan 14, 2026 | 935.00 | 938.00 | 933.00 | 934.00 | 913.31 | -0.21% | 29,000 |
| Jan 13, 2026 | 931.00 | 937.00 | 923.00 | 936.00 | 915.27 | 1.19% | 45,300 |
| Jan 9, 2026 | 931.00 | 934.00 | 922.00 | 925.00 | 904.51 | 0.22% | 23,100 |
| Jan 8, 2026 | 933.00 | 936.00 | 923.00 | 923.00 | 902.55 | -0.54% | 36,400 |
| Jan 7, 2026 | 920.00 | 933.00 | 914.00 | 928.00 | 907.44 | 0.65% | 39,200 |
| Jan 6, 2026 | 917.00 | 927.00 | 917.00 | 922.00 | 901.58 | 0.22% | 34,200 |
| Jan 5, 2026 | 926.00 | 926.00 | 914.00 | 920.00 | 899.62 | -0.76% | 44,000 |
| Dec 30, 2025 | 919.00 | 929.00 | 918.00 | 927.00 | 906.47 | 1.09% | 42,600 |
| Dec 29, 2025 | 919.00 | 919.00 | 910.00 | 917.00 | 896.69 | - | 34,400 |
| Dec 26, 2025 | 913.00 | 919.00 | 913.00 | 917.00 | 896.69 | 0.44% | 36,300 |
| Dec 25, 2025 | 917.00 | 918.00 | 909.00 | 913.00 | 892.78 | - | 57,800 |
| Dec 24, 2025 | 911.00 | 915.00 | 907.00 | 913.00 | 892.78 | 0.44% | 41,900 |
| Dec 23, 2025 | 891.00 | 909.00 | 891.00 | 909.00 | 888.86 | 2.25% | 54,400 |
| Dec 22, 2025 | 883.00 | 895.00 | 883.00 | 889.00 | 869.31 | 1.02% | 44,500 |
| Dec 19, 2025 | 879.00 | 885.00 | 877.00 | 880.00 | 860.51 | - | 60,800 |
| Dec 18, 2025 | 874.00 | 880.00 | 872.00 | 880.00 | 860.51 | 0.34% | 29,900 |
| Dec 17, 2025 | 878.00 | 878.00 | 872.00 | 877.00 | 857.57 | 0.11% | 18,600 |
| Dec 16, 2025 | 876.00 | 878.00 | 873.00 | 876.00 | 856.59 | 0.11% | 18,900 |
| Dec 15, 2025 | 873.00 | 875.00 | 868.00 | 875.00 | 855.62 | 0.34% | 86,400 |
| Dec 12, 2025 | 865.00 | 872.00 | 863.00 | 872.00 | 852.68 | 1.99% | 72,000 |
| Dec 11, 2025 | 867.00 | 868.00 | 855.00 | 855.00 | 836.06 | -1.16% | 45,400 |
| Dec 10, 2025 | 861.00 | 866.00 | 860.00 | 865.00 | 845.84 | 0.70% | 43,200 |
| Dec 9, 2025 | 862.00 | 862.00 | 855.00 | 859.00 | 839.97 | -0.12% | 22,600 |
| Dec 8, 2025 | 852.00 | 860.00 | 851.00 | 860.00 | 840.95 | 1.30% | 48,000 |
| Dec 5, 2025 | 853.00 | 853.00 | 848.00 | 849.00 | 830.19 | -0.47% | 51,900 |
| Dec 4, 2025 | 854.00 | 856.00 | 852.00 | 853.00 | 834.10 | - | 33,700 |
| Dec 3, 2025 | 857.00 | 861.00 | 853.00 | 853.00 | 834.10 | -0.47% | 62,000 |
| Dec 2, 2025 | 866.00 | 866.00 | 857.00 | 857.00 | 838.02 | -0.70% | 39,900 |
| Dec 1, 2025 | 875.00 | 878.00 | 862.00 | 863.00 | 843.88 | -1.03% | 34,400 |