Skip to main content
Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan flag Japan · Delayed Price · Currency is JPY
5,020.00
+10.00 (0.20%)
Apr 28, 2026, 3:30 PM JST

Japan Pure Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,010.005,070.004,955.005,020.005,020.000.20%54,100
Apr 27, 20265,070.005,100.004,880.005,010.005,010.00-1.96%136,600
Apr 24, 20264,980.005,450.004,880.005,110.005,110.003.65%264,300
Apr 23, 20264,910.004,975.004,860.004,930.004,930.00-0.30%35,700
Apr 22, 20264,980.004,990.004,865.004,945.004,945.00-0.50%24,500
Apr 21, 20264,900.004,975.004,895.004,970.004,970.002.26%23,900
Apr 20, 20264,820.004,895.004,820.004,860.004,860.000.62%25,000
Apr 17, 20265,020.005,020.004,825.004,830.004,830.00-4.17%38,000
Apr 16, 20264,950.005,080.004,940.005,040.005,040.002.34%24,200
Apr 15, 20265,020.005,070.004,890.004,925.004,925.00-0.61%32,000
Apr 14, 20264,925.005,000.004,910.004,955.004,955.002.06%35,300
Apr 13, 20264,830.004,910.004,800.004,855.004,855.000.52%16,500
Apr 10, 20264,845.004,890.004,805.004,830.004,830.000.63%19,800
Apr 9, 20264,970.004,970.004,800.004,800.004,800.00-3.90%26,000
Apr 8, 20264,930.005,010.004,925.004,995.004,995.002.88%28,400
Apr 7, 20264,935.004,935.004,785.004,855.004,855.00-1.42%16,200
Apr 6, 20264,885.004,950.004,875.004,925.004,925.001.65%23,200
Apr 3, 20264,785.004,880.004,780.004,845.004,845.002.22%27,100
Apr 2, 20264,825.004,905.004,710.004,740.004,740.00-1.25%26,200
Apr 1, 20264,830.004,830.004,715.004,800.004,800.003.90%21,700
Mar 31, 20264,655.004,730.004,595.004,620.004,620.00-1.28%24,900
Mar 30, 20264,615.004,705.004,550.004,680.004,680.00-5.17%39,000
Mar 27, 20264,855.004,950.004,805.004,935.004,798.001.54%36,400
Mar 26, 20264,995.004,995.004,800.004,860.004,725.08-2.02%30,500
Mar 25, 20264,860.004,985.004,860.004,960.004,822.312.90%31,100
Mar 24, 20264,805.004,870.004,750.004,820.004,686.193.66%41,800
Mar 23, 20264,750.004,750.004,640.004,650.004,520.91-3.23%49,000
Mar 19, 20264,950.004,950.004,790.004,805.004,671.61-4.66%53,400
Mar 18, 20264,880.005,040.004,880.005,040.004,900.093.07%18,000
Mar 17, 20265,050.005,080.004,865.004,890.004,754.25-1.81%27,200
Mar 16, 20264,940.005,020.004,885.004,980.004,841.750.61%31,000
Mar 13, 20264,885.005,040.004,860.004,950.004,812.58-0.60%45,300
Mar 12, 20265,130.005,220.004,955.004,980.004,841.75-4.60%37,100
Mar 11, 20265,160.005,280.005,120.005,220.005,075.091.95%34,400
Mar 10, 20265,050.005,120.004,940.005,120.004,977.864.38%37,800
Mar 9, 20264,855.004,920.004,775.004,905.004,768.83-5.31%67,100
Mar 6, 20265,140.005,180.005,000.005,180.005,036.200.78%30,500
Mar 5, 20264,960.005,160.004,950.005,140.004,997.317.64%88,700
Mar 4, 20264,900.004,990.004,665.004,775.004,642.44-5.82%117,600
Mar 3, 20265,150.005,300.005,070.005,070.004,929.25-2.50%86,200
Mar 2, 20265,070.005,300.005,000.005,200.005,055.64-2.44%109,900
Feb 27, 20265,070.005,330.005,020.005,330.005,182.034.31%102,400
Feb 26, 20265,180.005,270.005,100.005,110.004,968.14-1.54%64,000
Feb 25, 20265,230.005,280.005,190.005,190.005,045.92-1.70%75,500
Feb 24, 20265,360.005,380.005,200.005,280.005,133.42-100,100
Feb 20, 20265,230.005,360.005,220.005,280.005,133.42-0.75%50,600
Feb 19, 20265,370.005,380.005,280.005,320.005,172.31-1.48%105,700
Feb 18, 20265,760.005,790.005,370.005,400.005,250.09-5.43%162,700
Feb 17, 20265,220.005,730.005,070.005,710.005,551.4910.23%174,400
Feb 16, 20264,900.005,220.004,860.005,180.005,036.206.69%79,800
Feb 13, 20264,885.004,965.004,850.004,855.004,720.22-2.02%57,000
Feb 12, 20264,865.005,080.004,860.004,955.004,817.441.12%103,500
Feb 10, 20264,920.004,955.004,880.004,900.004,763.97-1.01%66,900
Feb 9, 20265,060.005,110.004,950.004,950.004,812.58-1.39%42,900
Feb 6, 20264,970.005,110.004,940.005,020.004,880.64-0.20%39,900
Feb 5, 20265,090.005,140.005,000.005,030.004,890.36-1.18%46,200
Feb 4, 20264,900.005,100.004,900.005,090.004,948.703.04%59,800
Feb 3, 20264,990.004,990.004,820.004,940.004,802.861.65%49,400
Feb 2, 20264,925.005,030.004,810.004,860.004,725.08-0.92%71,700
Jan 30, 20264,725.004,940.004,650.004,905.004,768.833.81%99,300
Jan 29, 20264,780.004,890.004,600.004,725.004,593.83-1.15%158,500
Jan 28, 20265,220.005,220.004,780.004,780.004,647.30-1.65%444,200
Jan 27, 20264,860.004,860.004,860.004,860.004,725.0816.83%21,700
Jan 26, 20264,125.004,195.003,990.004,160.004,044.510.85%143,600
Jan 23, 20264,070.004,145.003,975.004,125.004,010.493.13%28,700
Jan 22, 20263,980.004,030.003,950.004,000.003,888.961.14%14,900
Jan 21, 20263,860.004,000.003,825.003,955.003,845.211.54%26,300
Jan 20, 20263,975.003,985.003,895.003,895.003,786.87-3.23%17,000
Jan 19, 20264,090.004,095.003,960.004,025.003,913.26-2.31%29,400
Jan 16, 20264,290.004,385.004,020.004,120.004,005.63-3.06%90,400
Jan 15, 20264,000.004,250.003,945.004,250.004,132.026.92%68,200
Jan 14, 20263,770.004,035.003,760.003,975.003,864.653.52%45,000
Jan 13, 20263,800.003,860.003,670.003,840.003,733.402.13%49,500
Jan 9, 20263,660.003,880.003,640.003,760.003,655.626.82%137,400
Jan 8, 20263,535.003,555.003,500.003,520.003,422.28-0.42%7,600
Jan 7, 20263,605.003,630.003,510.003,535.003,436.87-1.94%19,700
Jan 6, 20263,570.003,640.003,570.003,605.003,504.921.55%9,800
Jan 5, 20263,540.003,575.003,495.003,550.003,451.451.00%11,400
Dec 30, 20253,500.003,545.003,465.003,515.003,417.420.43%11,900
Dec 29, 20253,480.003,530.003,460.003,500.003,402.840.57%17,700
Dec 26, 20253,475.003,480.003,425.003,480.003,383.391.31%11,600
Dec 25, 20253,435.003,485.003,410.003,435.003,339.64-15,200
Dec 24, 20253,500.003,540.003,430.003,435.003,339.64-1.01%24,700
Dec 23, 20253,390.003,470.003,385.003,470.003,373.674.36%39,500
Dec 22, 20253,290.003,330.003,275.003,325.003,232.702.15%11,600
Dec 19, 20253,240.003,295.003,240.003,255.003,164.640.46%15,400
Dec 18, 20253,235.003,280.003,220.003,240.003,150.05-0.31%7,200
Dec 17, 20253,295.003,315.003,245.003,250.003,159.78-1.66%5,500
Dec 16, 20253,355.003,355.003,240.003,305.003,213.25-2.36%15,700
Dec 15, 20253,380.003,390.003,350.003,385.003,291.031.35%13,300
Dec 12, 20253,355.003,385.003,325.003,340.003,247.281.06%15,100
Dec 11, 20253,365.003,365.003,295.003,305.003,213.25-1.64%10,300
Dec 10, 20253,295.003,390.003,295.003,360.003,266.721.51%8,200
Dec 9, 20253,310.003,380.003,310.003,310.003,218.11-0.90%8,500
Dec 8, 20253,380.003,395.003,320.003,340.003,247.28-0.60%8,100
Dec 5, 20253,370.003,380.003,340.003,360.003,266.72-1.47%7,000
Dec 4, 20253,365.003,415.003,345.003,410.003,315.341.64%12,300
Dec 3, 20253,400.003,405.003,355.003,355.003,261.86-1.90%9,500
Dec 2, 20253,445.003,450.003,355.003,420.003,325.06-0.73%17,600
Dec 1, 20253,350.003,480.003,320.003,445.003,349.365.03%44,200