Arakawa Chemical Industries, Ltd. (TYO:4968)
Japan
· Delayed Price · Currency is JPY 1,257.00
+48.00 (3.97%)
Apr 28, 2026, 3:30 PM JST
TYO:4968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,220.00 | 1,257.00 | 1,212.00 | 1,257.00 | 1,257.00 | 3.97% | 55,000 |
| Apr 27, 2026 | 1,201.00 | 1,214.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.75% | 58,500 |
| Apr 24, 2026 | 1,210.00 | 1,229.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.07% | 35,200 |
| Apr 23, 2026 | 1,233.00 | 1,236.00 | 1,210.00 | 1,213.00 | 1,213.00 | -1.78% | 38,400 |
| Apr 22, 2026 | 1,263.00 | 1,265.00 | 1,228.00 | 1,235.00 | 1,235.00 | -2.99% | 49,700 |
| Apr 21, 2026 | 1,274.00 | 1,286.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.24% | 22,300 |
| Apr 20, 2026 | 1,287.00 | 1,291.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.24% | 27,800 |
| Apr 17, 2026 | 1,299.00 | 1,307.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.92% | 27,100 |
| Apr 16, 2026 | 1,285.00 | 1,307.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.85% | 37,000 |
| Apr 15, 2026 | 1,283.00 | 1,304.00 | 1,275.00 | 1,287.00 | 1,287.00 | 1.42% | 57,300 |
| Apr 14, 2026 | 1,280.00 | 1,291.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.24% | 55,300 |
| Apr 13, 2026 | 1,276.00 | 1,292.00 | 1,271.00 | 1,272.00 | 1,272.00 | -1.17% | 53,200 |
| Apr 10, 2026 | 1,303.00 | 1,313.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.85% | 33,000 |
| Apr 9, 2026 | 1,337.00 | 1,337.00 | 1,294.00 | 1,298.00 | 1,298.00 | -2.70% | 33,600 |
| Apr 8, 2026 | 1,335.00 | 1,336.00 | 1,320.00 | 1,334.00 | 1,334.00 | 3.09% | 43,000 |
| Apr 7, 2026 | 1,291.00 | 1,310.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.47% | 21,800 |
| Apr 6, 2026 | 1,281.00 | 1,295.00 | 1,276.00 | 1,288.00 | 1,288.00 | 0.55% | 27,900 |
| Apr 3, 2026 | 1,292.00 | 1,306.00 | 1,275.00 | 1,281.00 | 1,281.00 | -0.47% | 36,000 |
| Apr 2, 2026 | 1,325.00 | 1,335.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.68% | 42,300 |
| Apr 1, 2026 | 1,303.00 | 1,319.00 | 1,290.00 | 1,309.00 | 1,309.00 | 3.89% | 99,400 |
| Mar 31, 2026 | 1,250.00 | 1,280.00 | 1,249.00 | 1,260.00 | 1,260.00 | -0.94% | 69,100 |
| Mar 30, 2026 | 1,230.00 | 1,276.00 | 1,223.00 | 1,272.00 | 1,272.00 | -3.27% | 105,100 |
| Mar 27, 2026 | 1,296.00 | 1,317.00 | 1,284.00 | 1,315.00 | 1,290.00 | 0.61% | 72,600 |
| Mar 26, 2026 | 1,312.00 | 1,316.00 | 1,290.00 | 1,307.00 | 1,282.15 | - | 54,400 |
| Mar 25, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,282.15 | 1.71% | 68,000 |
| Mar 24, 2026 | 1,287.00 | 1,297.00 | 1,260.00 | 1,285.00 | 1,260.57 | 3.13% | 65,200 |
| Mar 23, 2026 | 1,237.00 | 1,253.00 | 1,221.00 | 1,246.00 | 1,222.31 | -5.39% | 158,900 |
| Mar 19, 2026 | 1,358.00 | 1,370.00 | 1,310.00 | 1,317.00 | 1,291.96 | -5.12% | 75,000 |
| Mar 18, 2026 | 1,360.00 | 1,388.00 | 1,358.00 | 1,388.00 | 1,361.61 | 3.43% | 38,300 |
| Mar 17, 2026 | 1,356.00 | 1,380.00 | 1,342.00 | 1,342.00 | 1,316.49 | -0.96% | 36,100 |
| Mar 16, 2026 | 1,349.00 | 1,367.00 | 1,344.00 | 1,355.00 | 1,329.24 | 0.07% | 85,700 |
| Mar 13, 2026 | 1,336.00 | 1,367.00 | 1,336.00 | 1,354.00 | 1,328.26 | - | 43,500 |
| Mar 12, 2026 | 1,387.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,328.26 | -3.70% | 55,300 |
| Mar 11, 2026 | 1,398.00 | 1,426.00 | 1,398.00 | 1,406.00 | 1,379.27 | 2.48% | 50,100 |
| Mar 10, 2026 | 1,340.00 | 1,388.00 | 1,333.00 | 1,372.00 | 1,345.92 | 4.41% | 65,200 |
| Mar 9, 2026 | 1,299.00 | 1,319.00 | 1,280.00 | 1,314.00 | 1,289.02 | -6.54% | 205,000 |
| Mar 6, 2026 | 1,402.00 | 1,415.00 | 1,366.00 | 1,406.00 | 1,379.27 | -0.78% | 73,600 |
| Mar 5, 2026 | 1,425.00 | 1,433.00 | 1,392.00 | 1,417.00 | 1,390.06 | 4.58% | 70,700 |
| Mar 4, 2026 | 1,399.00 | 1,430.00 | 1,321.00 | 1,355.00 | 1,329.24 | -7.13% | 172,400 |
| Mar 3, 2026 | 1,518.00 | 1,533.00 | 1,457.00 | 1,459.00 | 1,431.26 | -4.14% | 80,700 |
| Mar 2, 2026 | 1,518.00 | 1,533.00 | 1,488.00 | 1,522.00 | 1,493.06 | -2.19% | 67,400 |
| Feb 27, 2026 | 1,511.00 | 1,558.00 | 1,511.00 | 1,556.00 | 1,526.42 | 2.10% | 51,400 |
| Feb 26, 2026 | 1,536.00 | 1,550.00 | 1,513.00 | 1,524.00 | 1,495.03 | 1.53% | 75,000 |
| Feb 25, 2026 | 1,531.00 | 1,536.00 | 1,501.00 | 1,501.00 | 1,472.46 | -0.92% | 68,100 |
| Feb 24, 2026 | 1,468.00 | 1,525.00 | 1,468.00 | 1,515.00 | 1,486.20 | 3.20% | 75,100 |
| Feb 20, 2026 | 1,491.00 | 1,498.00 | 1,447.00 | 1,468.00 | 1,440.09 | -2.85% | 59,000 |
| Feb 19, 2026 | 1,494.00 | 1,514.00 | 1,487.00 | 1,511.00 | 1,482.27 | 1.34% | 45,600 |
| Feb 18, 2026 | 1,447.00 | 1,497.00 | 1,447.00 | 1,491.00 | 1,462.65 | 2.62% | 36,900 |
| Feb 17, 2026 | 1,468.00 | 1,479.00 | 1,445.00 | 1,453.00 | 1,425.38 | -1.02% | 52,800 |
| Feb 16, 2026 | 1,474.00 | 1,478.00 | 1,460.00 | 1,468.00 | 1,440.09 | -0.41% | 65,800 |
| Feb 13, 2026 | 1,512.00 | 1,512.00 | 1,463.00 | 1,474.00 | 1,445.98 | -2.64% | 53,000 |
| Feb 12, 2026 | 1,500.00 | 1,527.00 | 1,488.00 | 1,514.00 | 1,485.22 | 0.87% | 80,800 |
| Feb 10, 2026 | 1,463.00 | 1,506.00 | 1,463.00 | 1,501.00 | 1,472.46 | 2.60% | 86,600 |
| Feb 9, 2026 | 1,488.00 | 1,500.00 | 1,448.00 | 1,463.00 | 1,435.19 | 0.14% | 136,300 |
| Feb 6, 2026 | 1,335.00 | 1,461.00 | 1,326.00 | 1,461.00 | 1,433.22 | 11.95% | 283,300 |
| Feb 5, 2026 | 1,364.00 | 1,378.00 | 1,288.00 | 1,305.00 | 1,280.19 | -3.48% | 151,800 |
| Feb 4, 2026 | 1,333.00 | 1,362.00 | 1,330.00 | 1,352.00 | 1,326.30 | 1.27% | 53,600 |
| Feb 3, 2026 | 1,328.00 | 1,342.00 | 1,316.00 | 1,335.00 | 1,309.62 | 2.14% | 50,400 |
| Feb 2, 2026 | 1,330.00 | 1,353.00 | 1,303.00 | 1,307.00 | 1,282.15 | -0.61% | 102,800 |
| Jan 30, 2026 | 1,314.00 | 1,318.00 | 1,299.00 | 1,315.00 | 1,290.00 | 0.54% | 45,300 |
| Jan 29, 2026 | 1,295.00 | 1,310.00 | 1,275.00 | 1,308.00 | 1,283.13 | 1.08% | 58,700 |
| Jan 28, 2026 | 1,316.00 | 1,316.00 | 1,292.00 | 1,294.00 | 1,269.40 | -1.67% | 38,900 |
| Jan 27, 2026 | 1,302.00 | 1,324.00 | 1,292.00 | 1,316.00 | 1,290.98 | 0.53% | 51,600 |
| Jan 26, 2026 | 1,326.00 | 1,326.00 | 1,305.00 | 1,309.00 | 1,284.11 | -2.09% | 51,400 |
| Jan 23, 2026 | 1,335.00 | 1,344.00 | 1,318.00 | 1,337.00 | 1,311.58 | 0.38% | 68,400 |
| Jan 22, 2026 | 1,278.00 | 1,342.00 | 1,276.00 | 1,332.00 | 1,306.68 | 5.97% | 126,700 |
| Jan 21, 2026 | 1,232.00 | 1,264.00 | 1,228.00 | 1,257.00 | 1,233.10 | - | 60,700 |
| Jan 20, 2026 | 1,285.00 | 1,292.00 | 1,257.00 | 1,257.00 | 1,233.10 | -2.41% | 46,700 |
| Jan 19, 2026 | 1,303.00 | 1,305.00 | 1,272.00 | 1,288.00 | 1,263.51 | -1.15% | 32,500 |
| Jan 16, 2026 | 1,295.00 | 1,304.00 | 1,287.00 | 1,303.00 | 1,278.23 | - | 37,900 |
| Jan 15, 2026 | 1,275.00 | 1,305.00 | 1,273.00 | 1,303.00 | 1,278.23 | 1.96% | 41,400 |
| Jan 14, 2026 | 1,269.00 | 1,285.00 | 1,268.00 | 1,278.00 | 1,253.70 | 0.79% | 35,800 |
| Jan 13, 2026 | 1,274.00 | 1,285.00 | 1,256.00 | 1,268.00 | 1,243.89 | 0.63% | 64,300 |
| Jan 9, 2026 | 1,260.00 | 1,278.00 | 1,249.00 | 1,260.00 | 1,236.05 | -0.08% | 52,300 |
| Jan 8, 2026 | 1,278.00 | 1,283.00 | 1,261.00 | 1,261.00 | 1,237.03 | -2.40% | 47,300 |
| Jan 7, 2026 | 1,263.00 | 1,306.00 | 1,263.00 | 1,292.00 | 1,267.44 | 1.49% | 72,800 |
| Jan 6, 2026 | 1,265.00 | 1,290.00 | 1,265.00 | 1,273.00 | 1,248.80 | 0.63% | 58,800 |
| Jan 5, 2026 | 1,223.00 | 1,266.00 | 1,223.00 | 1,265.00 | 1,240.95 | 3.69% | 92,700 |
| Dec 30, 2025 | 1,224.00 | 1,230.00 | 1,214.00 | 1,220.00 | 1,196.81 | -0.49% | 38,200 |
| Dec 29, 2025 | 1,215.00 | 1,228.00 | 1,206.00 | 1,226.00 | 1,202.69 | 1.91% | 77,600 |
| Dec 26, 2025 | 1,204.00 | 1,206.00 | 1,198.00 | 1,203.00 | 1,180.13 | 0.33% | 40,100 |
| Dec 25, 2025 | 1,197.00 | 1,204.00 | 1,184.00 | 1,199.00 | 1,176.21 | 2.22% | 60,800 |
| Dec 24, 2025 | 1,180.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,150.70 | 0.26% | 39,200 |
| Dec 23, 2025 | 1,159.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,147.76 | 1.56% | 41,700 |
| Dec 22, 2025 | 1,171.00 | 1,171.00 | 1,150.00 | 1,152.00 | 1,130.10 | -1.20% | 54,300 |
| Dec 19, 2025 | 1,172.00 | 1,176.00 | 1,157.00 | 1,166.00 | 1,143.83 | -0.68% | 39,300 |
| Dec 18, 2025 | 1,167.00 | 1,178.00 | 1,154.00 | 1,174.00 | 1,151.68 | 0.51% | 38,400 |
| Dec 17, 2025 | 1,166.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,145.79 | 1.21% | 50,600 |
| Dec 16, 2025 | 1,172.00 | 1,178.00 | 1,154.00 | 1,154.00 | 1,132.06 | -1.03% | 90,100 |
| Dec 15, 2025 | 1,115.00 | 1,172.00 | 1,115.00 | 1,166.00 | 1,143.83 | 3.92% | 85,100 |
| Dec 12, 2025 | 1,102.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,100.67 | 2.84% | 33,000 |
| Dec 11, 2025 | 1,113.00 | 1,114.00 | 1,091.00 | 1,091.00 | 1,070.26 | -1.45% | 31,300 |
| Dec 10, 2025 | 1,094.00 | 1,115.00 | 1,090.00 | 1,107.00 | 1,085.95 | 1.37% | 44,800 |
| Dec 9, 2025 | 1,119.00 | 1,120.00 | 1,083.00 | 1,092.00 | 1,071.24 | -2.76% | 131,800 |
| Dec 8, 2025 | 1,142.00 | 1,145.00 | 1,113.00 | 1,123.00 | 1,101.65 | -0.97% | 78,700 |
| Dec 5, 2025 | 1,139.00 | 1,153.00 | 1,123.00 | 1,134.00 | 1,112.44 | -0.09% | 118,500 |
| Dec 4, 2025 | 1,126.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,113.42 | 1.61% | 30,600 |
| Dec 3, 2025 | 1,125.00 | 1,134.00 | 1,117.00 | 1,117.00 | 1,095.76 | -1.50% | 27,300 |
| Dec 2, 2025 | 1,131.00 | 1,137.00 | 1,125.00 | 1,134.00 | 1,112.44 | 0.27% | 17,200 |
| Dec 1, 2025 | 1,146.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,109.50 | -0.44% | 49,200 |