Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan
· Delayed Price · Currency is JPY 665.00
+5.00 (0.76%)
Mar 10, 2026, 3:24 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 648.00 | 671.00 | 641.00 | 660.00 | 660.00 | -2.65% | 107,000 |
| Mar 6, 2026 | 695.00 | 709.00 | 672.00 | 678.00 | 678.00 | 0.44% | 150,500 |
| Mar 5, 2026 | 685.00 | 691.00 | 660.00 | 675.00 | 675.00 | 5.80% | 136,600 |
| Mar 4, 2026 | 633.00 | 658.00 | 626.00 | 638.00 | 638.00 | -3.33% | 184,000 |
| Mar 3, 2026 | 702.00 | 712.00 | 656.00 | 660.00 | 660.00 | -5.98% | 260,700 |
| Mar 2, 2026 | 719.00 | 727.00 | 697.00 | 702.00 | 702.00 | -5.90% | 156,900 |
| Feb 27, 2026 | 722.00 | 758.00 | 699.00 | 746.00 | 746.00 | 2.47% | 238,300 |
| Feb 26, 2026 | 769.00 | 769.00 | 715.00 | 728.00 | 728.00 | -5.45% | 502,000 |
| Feb 25, 2026 | 660.00 | 770.00 | 660.00 | 770.00 | 770.00 | 14.93% | 557,700 |
| Feb 24, 2026 | 717.00 | 722.00 | 660.00 | 670.00 | 670.00 | -8.22% | 333,400 |
| Feb 20, 2026 | 747.00 | 773.00 | 726.00 | 730.00 | 730.00 | -0.27% | 320,000 |
| Feb 19, 2026 | 788.00 | 790.00 | 711.00 | 732.00 | 732.00 | -7.34% | 493,800 |
| Feb 18, 2026 | 883.00 | 883.00 | 770.00 | 790.00 | 790.00 | -7.39% | 670,500 |
| Feb 17, 2026 | 842.00 | 890.00 | 837.00 | 853.00 | 853.00 | -3.83% | 317,800 |
| Feb 16, 2026 | 815.00 | 907.00 | 804.00 | 887.00 | 887.00 | 8.57% | 562,200 |
| Feb 13, 2026 | 900.00 | 924.00 | 817.00 | 817.00 | 817.00 | -7.89% | 469,600 |
| Feb 12, 2026 | 881.00 | 955.00 | 855.00 | 887.00 | 887.00 | -2.31% | 729,600 |
| Feb 10, 2026 | 889.00 | 937.00 | 857.00 | 908.00 | 908.00 | -2.78% | 959,500 |
| Feb 9, 2026 | 1,055.00 | 1,101.00 | 902.00 | 934.00 | 934.00 | -9.32% | 1,752,200 |
| Feb 6, 2026 | 888.00 | 1,031.00 | 881.00 | 1,030.00 | 1,030.00 | 11.71% | 2,769,400 |
| Feb 5, 2026 | 990.00 | 1,113.00 | 907.00 | 922.00 | 922.00 | -4.26% | 4,633,300 |
| Feb 4, 2026 | 814.00 | 963.00 | 762.00 | 963.00 | 963.00 | 18.45% | 1,778,000 |
| Feb 3, 2026 | 753.00 | 833.00 | 744.00 | 813.00 | 813.00 | 5.31% | 1,348,800 |
| Feb 2, 2026 | 795.00 | 902.00 | 714.00 | 772.00 | 772.00 | -1.03% | 3,533,900 |
| Jan 30, 2026 | 845.00 | 913.00 | 741.00 | 780.00 | 780.00 | -25.00% | 4,433,000 |
| Jan 29, 2026 | 1,404.00 | 1,580.00 | 1,040.00 | 1,040.00 | 1,040.00 | -22.39% | 2,902,300 |
| Jan 28, 2026 | 1,085.00 | 1,340.00 | 1,070.00 | 1,340.00 | 1,340.00 | 28.85% | 10,878,400 |
| Jan 27, 2026 | 1,010.00 | 1,040.00 | 978.00 | 1,040.00 | 1,040.00 | 16.85% | 3,906,600 |
| Jan 26, 2026 | 867.00 | 1,032.00 | 788.00 | 890.00 | 890.00 | 40.82% | 14,270,300 |
| Jan 23, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 18.80% | 35,400 |
| Jan 22, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 17.70% | 52,400 |
| Jan 21, 2026 | 404.00 | 452.00 | 391.00 | 452.00 | 452.00 | 21.51% | 805,700 |
| Jan 20, 2026 | 424.00 | 428.00 | 371.00 | 372.00 | 372.00 | -8.82% | 463,900 |
| Jan 19, 2026 | 397.00 | 464.00 | 394.00 | 408.00 | 408.00 | 6.25% | 1,212,800 |
| Jan 16, 2026 | 388.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 45,800 |
| Jan 15, 2026 | 398.00 | 398.00 | 372.00 | 390.00 | 390.00 | -2.01% | 129,000 |
| Jan 14, 2026 | 365.00 | 398.00 | 365.00 | 398.00 | 398.00 | 11.48% | 153,200 |
| Jan 13, 2026 | 353.00 | 363.00 | 353.00 | 357.00 | 357.00 | 2.29% | 54,600 |
| Jan 9, 2026 | 357.00 | 357.00 | 348.00 | 349.00 | 349.00 | -1.69% | 41,300 |
| Jan 8, 2026 | 358.00 | 361.00 | 353.00 | 355.00 | 355.00 | -1.39% | 43,200 |
| Jan 7, 2026 | 366.00 | 371.00 | 357.00 | 360.00 | 360.00 | -0.83% | 80,500 |
| Jan 6, 2026 | 349.00 | 364.00 | 348.00 | 363.00 | 363.00 | 4.61% | 80,200 |
| Jan 5, 2026 | 362.00 | 364.00 | 347.00 | 347.00 | 347.00 | -1.98% | 50,000 |
| Dec 30, 2025 | 365.00 | 371.00 | 354.00 | 354.00 | 354.00 | -4.58% | 62,400 |
| Dec 29, 2025 | 351.00 | 381.00 | 351.00 | 371.00 | 371.00 | 6.00% | 133,800 |
| Dec 26, 2025 | 365.00 | 375.00 | 350.00 | 350.00 | 350.00 | -4.11% | 155,100 |
| Dec 25, 2025 | 345.00 | 398.00 | 338.00 | 365.00 | 365.00 | 10.61% | 1,011,000 |
| Dec 24, 2025 | 334.00 | 339.00 | 329.00 | 330.00 | 330.00 | 1.23% | 65,300 |
| Dec 23, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.81% | 28,400 |
| Dec 22, 2025 | 330.00 | 341.00 | 322.00 | 332.00 | 332.00 | 0.61% | 68,500 |
| Dec 19, 2025 | 303.00 | 345.00 | 300.00 | 330.00 | 330.00 | 10.00% | 73,400 |
| Dec 18, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.99% | 8,600 |
| Dec 17, 2025 | 301.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 11,900 |
| Dec 16, 2025 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 28,700 |
| Dec 15, 2025 | 305.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.33% | 16,700 |
| Dec 12, 2025 | 301.00 | 307.00 | 301.00 | 305.00 | 305.00 | 1.33% | 22,100 |
| Dec 11, 2025 | 305.00 | 306.00 | 300.00 | 301.00 | 301.00 | -1.31% | 29,400 |
| Dec 10, 2025 | 304.00 | 307.00 | 304.00 | 305.00 | 305.00 | -0.33% | 32,700 |
| Dec 9, 2025 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | -0.33% | 15,100 |
| Dec 8, 2025 | 311.00 | 311.00 | 304.00 | 307.00 | 307.00 | -0.97% | 64,800 |
| Dec 5, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -1.90% | 36,100 |
| Dec 4, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 17,100 |
| Dec 3, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | 0.32% | 23,000 |
| Dec 2, 2025 | 321.00 | 322.00 | 316.00 | 317.00 | 317.00 | -0.63% | 56,400 |
| Dec 1, 2025 | 328.00 | 328.00 | 318.00 | 319.00 | 319.00 | -2.15% | 32,900 |
| Nov 28, 2025 | 323.00 | 329.00 | 322.00 | 326.00 | 326.00 | 1.24% | 53,500 |
| Nov 27, 2025 | 322.00 | 326.00 | 319.00 | 322.00 | 322.00 | - | 85,600 |
| Nov 26, 2025 | 322.00 | 325.00 | 315.00 | 322.00 | 322.00 | 1.26% | 64,600 |
| Nov 25, 2025 | 318.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.32% | 33,300 |
| Nov 21, 2025 | 317.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.94% | 46,200 |
| Nov 20, 2025 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | -0.31% | 72,900 |
| Nov 19, 2025 | 321.00 | 325.00 | 318.00 | 321.00 | 321.00 | 0.31% | 40,100 |
| Nov 18, 2025 | 325.00 | 329.00 | 318.00 | 320.00 | 320.00 | -1.84% | 60,700 |
| Nov 17, 2025 | 332.00 | 333.00 | 320.00 | 326.00 | 326.00 | -0.91% | 74,600 |
| Nov 14, 2025 | 332.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.50% | 46,800 |
| Nov 13, 2025 | 333.00 | 336.00 | 331.00 | 334.00 | 334.00 | 0.91% | 38,800 |
| Nov 12, 2025 | 333.00 | 337.00 | 330.00 | 331.00 | 331.00 | -0.90% | 107,600 |
| Nov 11, 2025 | 324.00 | 337.00 | 320.00 | 334.00 | 334.00 | -8.24% | 223,500 |
| Nov 10, 2025 | 369.00 | 370.00 | 355.00 | 364.00 | 364.00 | -0.27% | 103,400 |
| Nov 7, 2025 | 351.00 | 370.00 | 351.00 | 365.00 | 365.00 | 3.99% | 163,800 |
| Nov 6, 2025 | 350.00 | 355.00 | 345.00 | 351.00 | 351.00 | 1.74% | 78,600 |
| Nov 5, 2025 | 351.00 | 357.00 | 336.00 | 345.00 | 345.00 | -0.86% | 193,100 |
| Nov 4, 2025 | 358.00 | 369.00 | 345.00 | 348.00 | 348.00 | -4.13% | 185,100 |
| Oct 31, 2025 | 357.00 | 418.00 | 351.00 | 363.00 | 363.00 | 3.71% | 1,511,600 |
| Oct 30, 2025 | 340.00 | 352.00 | 331.00 | 350.00 | 350.00 | 0.57% | 285,300 |
| Oct 29, 2025 | 393.00 | 394.00 | 344.00 | 348.00 | 348.00 | -14.71% | 543,700 |
| Oct 28, 2025 | 412.00 | 459.00 | 392.00 | 408.00 | 408.00 | 0.74% | 1,087,500 |
| Oct 27, 2025 | 403.00 | 470.00 | 385.00 | 405.00 | 405.00 | 2.53% | 1,774,800 |
| Oct 24, 2025 | 346.00 | 395.00 | 346.00 | 395.00 | 395.00 | 25.40% | 3,262,400 |
| Oct 23, 2025 | 316.00 | 317.00 | 302.00 | 315.00 | 315.00 | -0.63% | 129,100 |
| Oct 22, 2025 | 317.00 | 319.00 | 306.00 | 317.00 | 317.00 | -1.25% | 130,500 |
| Oct 21, 2025 | 319.00 | 330.00 | 315.00 | 321.00 | 321.00 | - | 141,900 |
| Oct 20, 2025 | 312.00 | 321.00 | 302.00 | 321.00 | 321.00 | 4.90% | 179,800 |
| Oct 17, 2025 | 298.00 | 306.00 | 296.00 | 306.00 | 306.00 | 3.73% | 144,800 |
| Oct 16, 2025 | 288.00 | 298.00 | 288.00 | 295.00 | 295.00 | 2.08% | 99,400 |
| Oct 15, 2025 | 284.00 | 289.00 | 284.00 | 289.00 | 289.00 | 1.76% | 16,500 |
| Oct 14, 2025 | 285.00 | 290.00 | 282.00 | 284.00 | 284.00 | -2.74% | 33,700 |
| Oct 10, 2025 | 291.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.34% | 84,900 |
| Oct 9, 2025 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -2.02% | 39,500 |
| Oct 8, 2025 | 298.00 | 301.00 | 293.00 | 297.00 | 297.00 | -1.33% | 46,100 |