Skip to main content
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-255.00 (-6.47%)
At close: Mar 9, 2026

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,635.003,690.003,560.003,685.003,685.00-6.47%788,800
Mar 6, 20263,840.003,950.003,785.003,940.003,940.00-0.38%406,000
Mar 5, 20264,075.004,135.003,945.003,955.003,955.000.89%550,600
Mar 4, 20263,995.004,025.003,840.003,920.003,920.00-6.56%764,300
Mar 3, 20264,500.004,540.004,150.004,195.004,195.00-8.00%592,700
Mar 2, 20264,530.004,625.004,440.004,560.004,560.00-3.39%418,400
Feb 27, 20264,665.004,745.004,630.004,720.004,720.001.61%233,600
Feb 26, 20264,625.004,710.004,595.004,645.004,645.001.98%304,800
Feb 25, 20264,680.004,680.004,520.004,555.004,555.00-0.76%397,400
Feb 24, 20264,665.004,755.004,505.004,590.004,590.00-0.11%635,300
Feb 20, 20264,490.004,595.004,475.004,595.004,595.002.91%668,800
Feb 19, 20264,350.004,475.004,275.004,465.004,465.002.29%450,500
Feb 18, 20264,265.004,405.004,265.004,365.004,365.003.07%387,700
Feb 17, 20264,185.004,255.004,135.004,235.004,235.000.95%335,800
Feb 16, 20264,160.004,280.004,160.004,195.004,195.001.45%340,500
Feb 13, 20264,130.004,185.004,050.004,135.004,135.00-1.55%265,000
Feb 12, 20264,085.004,260.004,060.004,200.004,200.002.94%584,500
Feb 10, 20264,005.004,090.003,995.004,080.004,080.000.49%455,400
Feb 9, 20264,185.004,195.004,035.004,060.004,060.00-0.61%543,000
Feb 6, 20263,870.004,095.003,860.004,085.004,085.005.28%849,700
Feb 5, 20263,885.003,960.003,825.003,880.003,880.00-0.13%758,900
Feb 4, 20263,985.004,015.003,830.003,885.003,885.00-12.10%1,522,800
Feb 3, 20264,355.004,460.004,325.004,420.004,420.003.63%389,700
Feb 2, 20264,360.004,440.004,265.004,265.004,265.00-2.07%390,400
Jan 30, 20264,445.004,450.004,325.004,355.004,355.00-1.58%254,500
Jan 29, 20264,425.004,455.004,310.004,425.004,425.00-0.67%305,800
Jan 28, 20264,545.004,555.004,455.004,455.004,455.00-3.36%241,500
Jan 27, 20264,585.004,630.004,535.004,610.004,610.002.10%223,000
Jan 26, 20264,530.004,560.004,460.004,515.004,515.00-1.85%196,100
Jan 23, 20264,695.004,720.004,585.004,600.004,600.00-1.08%232,400
Jan 22, 20264,580.004,705.004,565.004,650.004,650.001.75%252,100
Jan 21, 20264,480.004,595.004,480.004,570.004,570.000.11%294,300
Jan 20, 20264,660.004,680.004,525.004,565.004,565.00-2.04%265,400
Jan 19, 20264,725.004,775.004,640.004,660.004,660.00-0.53%207,100
Jan 16, 20264,670.004,715.004,570.004,685.004,685.00-0.85%341,600
Jan 15, 20264,695.004,795.004,660.004,725.004,725.000.64%425,900
Jan 14, 20264,625.004,730.004,605.004,695.004,695.002.96%439,200
Jan 13, 20264,630.004,630.004,500.004,560.004,560.001.33%310,800
Jan 9, 20264,530.004,565.004,470.004,500.004,500.00-0.55%245,100
Jan 8, 20264,530.004,560.004,490.004,525.004,525.00-1.09%328,900
Jan 7, 20264,465.004,650.004,455.004,575.004,575.000.88%384,200
Jan 6, 20264,600.004,605.004,525.004,535.004,535.000.78%259,000
Jan 5, 20264,485.004,585.004,455.004,500.004,500.001.93%326,600
Dec 30, 20254,455.004,490.004,415.004,415.004,415.00-1.78%167,300
Dec 29, 20254,435.004,525.004,435.004,495.004,495.001.47%172,000
Dec 26, 20254,510.004,510.004,415.004,430.004,430.00-0.67%131,600
Dec 25, 20254,500.004,500.004,415.004,460.004,460.00-0.45%129,200
Dec 24, 20254,540.004,550.004,450.004,480.004,480.00-1.32%165,500
Dec 23, 20254,540.004,575.004,500.004,540.004,540.000.22%214,500
Dec 22, 20254,580.004,600.004,490.004,530.004,530.000.44%251,600
Dec 19, 20254,370.004,545.004,335.004,510.004,510.004.40%345,400
Dec 18, 20254,355.004,400.004,285.004,320.004,320.00-1.93%210,500
Dec 17, 20254,475.004,490.004,350.004,405.004,405.00-1.67%259,500
Dec 16, 20254,550.004,590.004,470.004,480.004,480.00-2.82%171,400
Dec 15, 20254,560.004,620.004,510.004,610.004,610.001.10%214,700
Dec 12, 20254,475.004,590.004,445.004,560.004,560.002.93%337,700
Dec 11, 20254,560.004,610.004,430.004,430.004,430.00-1.99%287,100
Dec 10, 20254,670.004,670.004,505.004,520.004,520.00-2.27%291,500
Dec 9, 20254,725.004,780.004,615.004,625.004,625.00-2.63%311,900
Dec 8, 20254,710.004,795.004,680.004,750.004,750.00-0.21%449,000
Dec 5, 20254,755.004,815.004,615.004,760.004,760.004.73%744,000
Dec 4, 20254,460.004,580.004,460.004,545.004,545.001.56%305,400
Dec 3, 20254,550.004,625.004,475.004,475.004,475.00-1.00%408,500
Dec 2, 20254,515.004,595.004,475.004,520.004,520.00-0.66%315,400
Dec 1, 20254,680.004,725.004,520.004,550.004,550.00-0.44%549,600
Nov 28, 20254,415.004,600.004,410.004,570.004,570.003.86%477,700
Nov 27, 20254,500.004,500.004,395.004,400.004,400.001.27%401,900
Nov 26, 20254,305.004,380.004,270.004,345.004,345.000.58%308,400
Nov 25, 20254,305.004,375.004,270.004,320.004,320.001.89%354,900
Nov 21, 20254,220.004,300.004,205.004,240.004,240.00-2.53%302,800
Nov 20, 20254,355.004,405.004,300.004,350.004,350.003.20%284,900
Nov 19, 20254,290.004,320.004,175.004,215.004,215.00-2.54%395,900
Nov 18, 20254,380.004,410.004,265.004,325.004,325.00-2.37%431,800
Nov 17, 20254,395.004,515.004,370.004,430.004,430.001.49%348,900
Nov 14, 20254,365.004,440.004,330.004,365.004,365.00-2.68%359,500
Nov 13, 20254,435.004,500.004,405.004,485.004,485.001.70%339,800
Nov 12, 20254,310.004,465.004,275.004,410.004,410.004.01%556,500
Nov 11, 20254,250.004,260.004,175.004,240.004,240.000.95%268,500
Nov 10, 20254,300.004,380.004,200.004,200.004,200.00-2.10%534,300
Nov 7, 20254,125.004,300.004,050.004,290.004,290.004.13%646,000
Nov 6, 20254,145.004,185.004,110.004,120.004,120.00-0.24%316,800
Nov 5, 20254,125.004,185.003,975.004,130.004,130.00-0.12%516,100
Nov 4, 20254,315.004,330.004,110.004,135.004,135.00-0.12%786,000
Oct 31, 20254,230.004,250.004,080.004,140.004,140.00-0.48%612,700
Oct 30, 20254,065.004,205.004,065.004,160.004,160.001.84%742,900
Oct 29, 20254,295.004,340.004,075.004,085.004,085.00-2.16%588,300
Oct 28, 20254,375.004,380.004,175.004,175.004,175.00-5.54%847,900
Oct 27, 20254,300.004,420.004,175.004,420.004,420.0011.90%1,297,300
Oct 24, 20253,890.004,015.003,870.003,950.003,950.001.67%505,800
Oct 23, 20253,945.004,095.003,880.003,885.003,885.002.10%684,700
Oct 22, 20253,700.003,820.003,695.003,805.003,805.003.26%329,600
Oct 21, 20253,825.003,835.003,680.003,685.003,685.00-2.90%264,000
Oct 20, 20253,800.003,835.003,715.003,795.003,795.001.61%261,500
Oct 17, 20253,635.003,755.003,620.003,735.003,735.002.75%367,100
Oct 16, 20253,750.003,790.003,625.003,635.003,635.00-2.94%321,500
Oct 15, 20253,570.003,770.003,570.003,745.003,745.005.64%367,800
Oct 14, 20253,485.003,550.003,475.003,545.003,545.00-0.28%436,400
Oct 10, 20253,660.003,690.003,535.003,555.003,555.00-3.92%289,500
Oct 9, 20253,665.003,715.003,635.003,700.003,700.000.82%184,800
Oct 8, 20253,620.003,710.003,620.003,670.003,670.001.10%229,000