Skip to main content
Chugoku Marine Paints, Ltd. (TYO:4617)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

Chugoku Marine Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,265.003,270.003,225.003,260.003,260.00-172,300
Apr 27, 20263,260.003,305.003,210.003,260.003,260.000.62%251,000
Apr 24, 20263,250.003,285.003,220.003,240.003,240.00-1.52%234,100
Apr 23, 20263,300.003,320.003,255.003,290.003,290.00-0.30%304,900
Apr 22, 20263,320.003,335.003,275.003,300.003,300.00-2.22%313,200
Apr 21, 20263,365.003,455.003,345.003,375.003,375.001.66%416,600
Apr 20, 20263,205.003,355.003,205.003,320.003,320.003.75%732,300
Apr 17, 20263,200.003,225.003,170.003,200.003,200.00-0.93%319,200
Apr 16, 20263,175.003,270.003,165.003,230.003,230.000.78%470,900
Apr 15, 20263,255.003,275.003,175.003,205.003,205.00-0.47%620,200
Apr 14, 20263,280.003,310.003,215.003,220.003,220.00-2.42%672,200
Apr 13, 20263,350.003,420.003,270.003,300.003,300.00-2.65%399,100
Apr 10, 20263,445.003,460.003,375.003,390.003,390.00-1.45%386,200
Apr 9, 20263,620.003,620.003,435.003,440.003,440.00-4.71%462,800
Apr 8, 20263,610.003,625.003,570.003,610.003,610.004.64%416,900
Apr 7, 20263,465.003,500.003,435.003,450.003,450.00-0.86%400,700
Apr 6, 20263,545.003,555.003,480.003,480.003,480.000.14%403,300
Apr 3, 20263,505.003,525.003,455.003,475.003,475.001.16%304,500
Apr 2, 20263,430.003,485.003,395.003,435.003,435.000.29%866,100
Apr 1, 20263,390.003,425.003,340.003,425.003,425.005.06%316,400
Mar 31, 20263,270.003,330.003,225.003,260.003,260.00-2.25%514,200
Mar 30, 20263,275.003,340.003,200.003,335.003,335.00-5.92%705,000
Mar 27, 20263,550.003,570.003,470.003,545.003,482.00-1.53%439,100
Mar 26, 20263,710.003,720.003,550.003,600.003,536.02-2.17%359,800
Mar 25, 20263,625.003,680.003,620.003,680.003,614.604.84%309,100
Mar 24, 20263,555.003,555.003,465.003,510.003,447.622.03%266,700
Mar 23, 20263,425.003,445.003,350.003,440.003,378.87-3.51%386,600
Mar 19, 20263,650.003,670.003,550.003,565.003,501.64-5.19%345,900
Mar 18, 20263,735.003,790.003,725.003,760.003,693.181.90%249,200
Mar 17, 20263,730.003,755.003,655.003,690.003,624.420.27%313,500
Mar 16, 20263,730.003,765.003,640.003,680.003,614.60-2.39%381,000
Mar 13, 20263,765.003,815.003,735.003,770.003,703.00-1.69%309,100
Mar 12, 20263,865.003,895.003,830.003,835.003,766.85-2.04%336,000
Mar 11, 20263,885.003,960.003,870.003,915.003,845.422.62%344,100
Mar 10, 20263,795.003,855.003,760.003,815.003,747.203.53%482,000
Mar 9, 20263,635.003,690.003,560.003,685.003,619.51-6.47%788,800
Mar 6, 20263,840.003,950.003,785.003,940.003,869.98-0.38%406,000
Mar 5, 20264,075.004,135.003,945.003,955.003,884.710.89%550,600
Mar 4, 20263,995.004,025.003,840.003,920.003,850.34-6.56%764,300
Mar 3, 20264,500.004,540.004,150.004,195.004,120.45-8.00%592,700
Mar 2, 20264,530.004,625.004,440.004,560.004,478.96-3.39%418,400
Feb 27, 20264,665.004,745.004,630.004,720.004,636.121.61%233,600
Feb 26, 20264,625.004,710.004,595.004,645.004,562.451.98%304,800
Feb 25, 20264,680.004,680.004,520.004,555.004,474.05-0.76%397,400
Feb 24, 20264,665.004,755.004,505.004,590.004,508.43-0.11%635,300
Feb 20, 20264,490.004,595.004,475.004,595.004,513.342.91%668,800
Feb 19, 20264,350.004,475.004,275.004,465.004,385.652.29%450,500
Feb 18, 20264,265.004,405.004,265.004,365.004,287.433.07%387,700
Feb 17, 20264,185.004,255.004,135.004,235.004,159.740.95%335,800
Feb 16, 20264,160.004,280.004,160.004,195.004,120.451.45%340,500
Feb 13, 20264,130.004,185.004,050.004,135.004,061.51-1.55%265,000
Feb 12, 20264,085.004,260.004,060.004,200.004,125.362.94%584,500
Feb 10, 20264,005.004,090.003,995.004,080.004,007.490.49%455,400
Feb 9, 20264,185.004,195.004,035.004,060.003,987.85-0.61%543,000
Feb 6, 20263,870.004,095.003,860.004,085.004,012.405.28%849,700
Feb 5, 20263,885.003,960.003,825.003,880.003,811.05-0.13%758,900
Feb 4, 20263,985.004,015.003,830.003,885.003,815.96-12.10%1,522,800
Feb 3, 20264,355.004,460.004,325.004,420.004,341.453.63%389,700
Feb 2, 20264,360.004,440.004,265.004,265.004,189.20-2.07%390,400
Jan 30, 20264,445.004,450.004,325.004,355.004,277.61-1.58%254,500
Jan 29, 20264,425.004,455.004,310.004,425.004,346.36-0.67%305,800
Jan 28, 20264,545.004,555.004,455.004,455.004,375.83-3.36%241,500
Jan 27, 20264,585.004,630.004,535.004,610.004,528.072.10%223,000
Jan 26, 20264,530.004,560.004,460.004,515.004,434.76-1.85%196,100
Jan 23, 20264,695.004,720.004,585.004,600.004,518.25-1.08%232,400
Jan 22, 20264,580.004,705.004,565.004,650.004,567.361.75%252,100
Jan 21, 20264,480.004,595.004,480.004,570.004,488.780.11%294,300
Jan 20, 20264,660.004,680.004,525.004,565.004,483.87-2.04%265,400
Jan 19, 20264,725.004,775.004,640.004,660.004,577.18-0.53%207,100
Jan 16, 20264,670.004,715.004,570.004,685.004,601.74-0.85%341,600
Jan 15, 20264,695.004,795.004,660.004,725.004,641.030.64%425,900
Jan 14, 20264,625.004,730.004,605.004,695.004,611.562.96%439,200
Jan 13, 20264,630.004,630.004,500.004,560.004,478.961.33%310,800
Jan 9, 20264,530.004,565.004,470.004,500.004,420.03-0.55%245,100
Jan 8, 20264,530.004,560.004,490.004,525.004,444.58-1.09%328,900
Jan 7, 20264,465.004,650.004,455.004,575.004,493.700.88%384,200
Jan 6, 20264,600.004,605.004,525.004,535.004,454.410.78%259,000
Jan 5, 20264,485.004,585.004,455.004,500.004,420.031.93%326,600
Dec 30, 20254,455.004,490.004,415.004,415.004,336.54-1.78%167,300
Dec 29, 20254,435.004,525.004,435.004,495.004,415.121.47%172,000
Dec 26, 20254,510.004,510.004,415.004,430.004,351.27-0.67%131,600
Dec 25, 20254,500.004,500.004,415.004,460.004,380.74-0.45%129,200
Dec 24, 20254,540.004,550.004,450.004,480.004,400.38-1.32%165,500
Dec 23, 20254,540.004,575.004,500.004,540.004,459.320.22%214,500
Dec 22, 20254,580.004,600.004,490.004,530.004,449.500.44%251,600
Dec 19, 20254,370.004,545.004,335.004,510.004,429.854.40%345,400
Dec 18, 20254,355.004,400.004,285.004,320.004,243.23-1.93%210,500
Dec 17, 20254,475.004,490.004,350.004,405.004,326.72-1.67%259,500
Dec 16, 20254,550.004,590.004,470.004,480.004,400.38-2.82%171,400
Dec 15, 20254,560.004,620.004,510.004,610.004,528.071.10%214,700
Dec 12, 20254,475.004,590.004,445.004,560.004,478.962.93%337,700
Dec 11, 20254,560.004,610.004,430.004,430.004,351.27-1.99%287,100
Dec 10, 20254,670.004,670.004,505.004,520.004,439.67-2.27%291,500
Dec 9, 20254,725.004,780.004,615.004,625.004,542.81-2.63%311,900
Dec 8, 20254,710.004,795.004,680.004,750.004,665.59-0.21%449,000
Dec 5, 20254,755.004,815.004,615.004,760.004,675.414.73%744,000
Dec 4, 20254,460.004,580.004,460.004,545.004,464.231.56%305,400
Dec 3, 20254,550.004,625.004,475.004,475.004,395.47-1.00%408,500
Dec 2, 20254,515.004,595.004,475.004,520.004,439.67-0.66%315,400
Dec 1, 20254,680.004,725.004,520.004,550.004,469.14-0.44%549,600