Chemipro Kasei Kaisha, Ltd. (TYO:4960)
Japan
· Delayed Price · Currency is JPY 707.00
-6.00 (-0.84%)
Apr 28, 2026, 3:30 PM JST
Chemipro Kasei Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 714.00 | 714.00 | 693.00 | 707.00 | 707.00 | -0.84% | 100,100 |
| Apr 27, 2026 | 717.00 | 723.00 | 694.00 | 713.00 | 713.00 | -2.33% | 90,800 |
| Apr 24, 2026 | 738.00 | 738.00 | 719.00 | 730.00 | 730.00 | -0.41% | 114,800 |
| Apr 23, 2026 | 725.00 | 760.00 | 720.00 | 733.00 | 733.00 | 1.66% | 221,900 |
| Apr 22, 2026 | 744.00 | 784.00 | 716.00 | 721.00 | 721.00 | -5.01% | 327,700 |
| Apr 21, 2026 | 816.00 | 834.00 | 753.00 | 759.00 | 759.00 | -4.17% | 519,600 |
| Apr 20, 2026 | 740.00 | 814.00 | 735.00 | 792.00 | 792.00 | 9.24% | 684,600 |
| Apr 17, 2026 | 737.00 | 750.00 | 715.00 | 725.00 | 725.00 | -1.36% | 140,800 |
| Apr 16, 2026 | 694.00 | 743.00 | 694.00 | 735.00 | 735.00 | 5.91% | 294,200 |
| Apr 15, 2026 | 715.00 | 724.00 | 681.00 | 694.00 | 694.00 | 2.06% | 197,900 |
| Apr 14, 2026 | 690.00 | 716.00 | 675.00 | 680.00 | 680.00 | - | 214,000 |
| Apr 13, 2026 | 661.00 | 682.00 | 660.00 | 680.00 | 680.00 | 2.26% | 72,700 |
| Apr 10, 2026 | 673.00 | 690.00 | 665.00 | 665.00 | 665.00 | -1.77% | 104,200 |
| Apr 9, 2026 | 691.00 | 697.00 | 664.00 | 677.00 | 677.00 | -2.87% | 86,000 |
| Apr 8, 2026 | 681.00 | 699.00 | 673.00 | 697.00 | 697.00 | 6.74% | 133,900 |
| Apr 7, 2026 | 675.00 | 680.00 | 650.00 | 653.00 | 653.00 | -2.25% | 80,200 |
| Apr 6, 2026 | 659.00 | 672.00 | 652.00 | 668.00 | 668.00 | 1.98% | 62,000 |
| Apr 3, 2026 | 666.00 | 674.00 | 655.00 | 655.00 | 655.00 | 0.46% | 44,700 |
| Apr 2, 2026 | 699.00 | 700.00 | 648.00 | 652.00 | 652.00 | -5.92% | 116,900 |
| Apr 1, 2026 | 674.00 | 696.00 | 663.00 | 693.00 | 693.00 | 4.05% | 82,500 |
| Mar 31, 2026 | 672.00 | 689.00 | 659.00 | 666.00 | 666.00 | -1.33% | 69,300 |
| Mar 30, 2026 | 657.00 | 675.00 | 646.00 | 675.00 | 675.00 | 0.75% | 77,200 |
| Mar 27, 2026 | 654.00 | 685.00 | 651.00 | 670.00 | 665.00 | 1.06% | 87,300 |
| Mar 26, 2026 | 697.00 | 702.00 | 658.00 | 663.00 | 658.05 | -4.88% | 75,200 |
| Mar 25, 2026 | 662.00 | 700.00 | 662.00 | 697.00 | 691.80 | 6.90% | 99,200 |
| Mar 24, 2026 | 664.00 | 680.00 | 646.00 | 652.00 | 647.13 | 2.35% | 121,100 |
| Mar 23, 2026 | 672.00 | 677.00 | 627.00 | 637.00 | 632.25 | -6.60% | 178,400 |
| Mar 19, 2026 | 694.00 | 710.00 | 678.00 | 682.00 | 676.91 | -3.81% | 126,200 |
| Mar 18, 2026 | 705.00 | 709.00 | 680.00 | 709.00 | 703.71 | 3.35% | 184,700 |
| Mar 17, 2026 | 720.00 | 735.00 | 686.00 | 686.00 | 680.88 | -3.52% | 193,200 |
| Mar 16, 2026 | 707.00 | 731.00 | 684.00 | 711.00 | 705.69 | -2.34% | 348,800 |
| Mar 13, 2026 | 710.00 | 766.00 | 702.00 | 728.00 | 722.57 | -5.45% | 600,400 |
| Mar 12, 2026 | 685.00 | 781.00 | 677.00 | 770.00 | 764.25 | 13.07% | 1,556,400 |
| Mar 11, 2026 | 666.00 | 689.00 | 664.00 | 681.00 | 675.92 | 2.25% | 105,100 |
| Mar 10, 2026 | 670.00 | 688.00 | 656.00 | 666.00 | 661.03 | 0.91% | 162,100 |
| Mar 9, 2026 | 648.00 | 671.00 | 641.00 | 660.00 | 655.07 | -2.65% | 107,000 |
| Mar 6, 2026 | 695.00 | 709.00 | 672.00 | 678.00 | 672.94 | 0.44% | 150,500 |
| Mar 5, 2026 | 685.00 | 691.00 | 660.00 | 675.00 | 669.96 | 5.80% | 136,600 |
| Mar 4, 2026 | 633.00 | 658.00 | 626.00 | 638.00 | 633.24 | -3.33% | 184,000 |
| Mar 3, 2026 | 702.00 | 712.00 | 656.00 | 660.00 | 655.07 | -5.98% | 260,700 |
| Mar 2, 2026 | 719.00 | 727.00 | 697.00 | 702.00 | 696.76 | -5.90% | 156,900 |
| Feb 27, 2026 | 722.00 | 758.00 | 699.00 | 746.00 | 740.43 | 2.47% | 238,300 |
| Feb 26, 2026 | 769.00 | 769.00 | 715.00 | 728.00 | 722.57 | -5.45% | 502,000 |
| Feb 25, 2026 | 660.00 | 770.00 | 660.00 | 770.00 | 764.25 | 14.93% | 557,700 |
| Feb 24, 2026 | 717.00 | 722.00 | 660.00 | 670.00 | 665.00 | -8.22% | 333,400 |
| Feb 20, 2026 | 747.00 | 773.00 | 726.00 | 730.00 | 724.55 | -0.27% | 320,000 |
| Feb 19, 2026 | 788.00 | 790.00 | 711.00 | 732.00 | 726.54 | -7.34% | 493,800 |
| Feb 18, 2026 | 883.00 | 883.00 | 770.00 | 790.00 | 784.10 | -7.39% | 670,500 |
| Feb 17, 2026 | 842.00 | 890.00 | 837.00 | 853.00 | 846.63 | -3.83% | 317,800 |
| Feb 16, 2026 | 815.00 | 907.00 | 804.00 | 887.00 | 880.38 | 8.57% | 562,200 |
| Feb 13, 2026 | 900.00 | 924.00 | 817.00 | 817.00 | 810.90 | -7.89% | 469,600 |
| Feb 12, 2026 | 881.00 | 955.00 | 855.00 | 887.00 | 880.38 | -2.31% | 729,600 |
| Feb 10, 2026 | 889.00 | 937.00 | 857.00 | 908.00 | 901.22 | -2.78% | 959,500 |
| Feb 9, 2026 | 1,055.00 | 1,101.00 | 902.00 | 934.00 | 927.03 | -9.32% | 1,752,200 |
| Feb 6, 2026 | 888.00 | 1,031.00 | 881.00 | 1,030.00 | 1,022.31 | 11.71% | 2,769,400 |
| Feb 5, 2026 | 990.00 | 1,113.00 | 907.00 | 922.00 | 915.12 | -4.26% | 4,633,300 |
| Feb 4, 2026 | 814.00 | 963.00 | 762.00 | 963.00 | 955.81 | 18.45% | 1,778,000 |
| Feb 3, 2026 | 753.00 | 833.00 | 744.00 | 813.00 | 806.93 | 5.31% | 1,348,800 |
| Feb 2, 2026 | 795.00 | 902.00 | 714.00 | 772.00 | 766.24 | -1.03% | 3,533,900 |
| Jan 30, 2026 | 845.00 | 913.00 | 741.00 | 780.00 | 774.18 | -25.00% | 4,433,000 |
| Jan 29, 2026 | 1,404.00 | 1,580.00 | 1,040.00 | 1,040.00 | 1,032.24 | -22.39% | 2,902,300 |
| Jan 28, 2026 | 1,085.00 | 1,340.00 | 1,070.00 | 1,340.00 | 1,330.00 | 28.85% | 10,878,400 |
| Jan 27, 2026 | 1,010.00 | 1,040.00 | 978.00 | 1,040.00 | 1,032.24 | 16.85% | 3,906,600 |
| Jan 26, 2026 | 867.00 | 1,032.00 | 788.00 | 890.00 | 883.36 | 40.82% | 14,270,300 |
| Jan 23, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 627.28 | 18.80% | 35,400 |
| Jan 22, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 528.03 | 17.70% | 52,400 |
| Jan 21, 2026 | 404.00 | 452.00 | 391.00 | 452.00 | 448.63 | 21.51% | 805,700 |
| Jan 20, 2026 | 424.00 | 428.00 | 371.00 | 372.00 | 369.22 | -8.82% | 463,900 |
| Jan 19, 2026 | 397.00 | 464.00 | 394.00 | 408.00 | 404.96 | 6.25% | 1,212,800 |
| Jan 16, 2026 | 388.00 | 390.00 | 380.00 | 384.00 | 381.13 | -1.54% | 45,800 |
| Jan 15, 2026 | 398.00 | 398.00 | 372.00 | 390.00 | 387.09 | -2.01% | 129,000 |
| Jan 14, 2026 | 365.00 | 398.00 | 365.00 | 398.00 | 395.03 | 11.48% | 153,200 |
| Jan 13, 2026 | 353.00 | 363.00 | 353.00 | 357.00 | 354.34 | 2.29% | 54,600 |
| Jan 9, 2026 | 357.00 | 357.00 | 348.00 | 349.00 | 346.40 | -1.69% | 41,300 |
| Jan 8, 2026 | 358.00 | 361.00 | 353.00 | 355.00 | 352.35 | -1.39% | 43,200 |
| Jan 7, 2026 | 366.00 | 371.00 | 357.00 | 360.00 | 357.31 | -0.83% | 80,500 |
| Jan 6, 2026 | 349.00 | 364.00 | 348.00 | 363.00 | 360.29 | 4.61% | 80,200 |
| Jan 5, 2026 | 362.00 | 364.00 | 347.00 | 347.00 | 344.41 | -1.98% | 50,000 |
| Dec 30, 2025 | 365.00 | 371.00 | 354.00 | 354.00 | 351.36 | -4.58% | 62,400 |
| Dec 29, 2025 | 351.00 | 381.00 | 351.00 | 371.00 | 368.23 | 6.00% | 133,800 |
| Dec 26, 2025 | 365.00 | 375.00 | 350.00 | 350.00 | 347.39 | -4.11% | 155,100 |
| Dec 25, 2025 | 345.00 | 398.00 | 338.00 | 365.00 | 362.28 | 10.61% | 1,011,000 |
| Dec 24, 2025 | 334.00 | 339.00 | 329.00 | 330.00 | 327.54 | 1.23% | 65,300 |
| Dec 23, 2025 | 332.00 | 333.00 | 325.00 | 326.00 | 323.57 | -1.81% | 28,400 |
| Dec 22, 2025 | 330.00 | 341.00 | 322.00 | 332.00 | 329.52 | 0.61% | 68,500 |
| Dec 19, 2025 | 303.00 | 345.00 | 300.00 | 330.00 | 327.54 | 10.00% | 73,400 |
| Dec 18, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 297.76 | -0.99% | 8,600 |
| Dec 17, 2025 | 301.00 | 304.00 | 301.00 | 303.00 | 300.74 | 0.33% | 11,900 |
| Dec 16, 2025 | 305.00 | 307.00 | 302.00 | 302.00 | 299.75 | -0.66% | 28,700 |
| Dec 15, 2025 | 305.00 | 306.00 | 303.00 | 304.00 | 301.73 | -0.33% | 16,700 |
| Dec 12, 2025 | 301.00 | 307.00 | 301.00 | 305.00 | 302.72 | 1.33% | 22,100 |
| Dec 11, 2025 | 305.00 | 306.00 | 300.00 | 301.00 | 298.75 | -1.31% | 29,400 |
| Dec 10, 2025 | 304.00 | 307.00 | 304.00 | 305.00 | 302.72 | -0.33% | 32,700 |
| Dec 9, 2025 | 308.00 | 308.00 | 305.00 | 306.00 | 303.72 | -0.33% | 15,100 |
| Dec 8, 2025 | 311.00 | 311.00 | 304.00 | 307.00 | 304.71 | -0.97% | 64,800 |
| Dec 5, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 307.69 | -1.90% | 36,100 |
| Dec 4, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 313.64 | -0.63% | 17,100 |
| Dec 3, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 315.63 | 0.32% | 23,000 |
| Dec 2, 2025 | 321.00 | 322.00 | 316.00 | 317.00 | 314.63 | -0.63% | 56,400 |
| Dec 1, 2025 | 328.00 | 328.00 | 318.00 | 319.00 | 316.62 | -2.15% | 32,900 |