Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan
· Delayed Price · Currency is JPY 1,410.00
-2.00 (-0.14%)
Mar 10, 2026, 12:35 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,372.00 | 1,430.00 | 1,323.00 | 1,412.00 | 1,412.00 | -4.08% | 1,237,600 |
| Mar 6, 2026 | 1,450.00 | 1,504.00 | 1,431.00 | 1,472.00 | 1,472.00 | 0.07% | 1,374,000 |
| Mar 5, 2026 | 1,382.00 | 1,567.00 | 1,375.00 | 1,471.00 | 1,471.00 | 12.03% | 3,310,100 |
| Mar 4, 2026 | 1,325.00 | 1,370.00 | 1,270.00 | 1,313.00 | 1,313.00 | -4.79% | 860,700 |
| Mar 3, 2026 | 1,499.00 | 1,524.00 | 1,375.00 | 1,379.00 | 1,379.00 | -6.57% | 908,800 |
| Mar 2, 2026 | 1,422.00 | 1,565.00 | 1,420.00 | 1,476.00 | 1,476.00 | -0.40% | 1,050,400 |
| Feb 27, 2026 | 1,401.00 | 1,490.00 | 1,401.00 | 1,482.00 | 1,482.00 | 4.81% | 538,100 |
| Feb 26, 2026 | 1,371.00 | 1,425.00 | 1,356.00 | 1,414.00 | 1,414.00 | 4.66% | 767,900 |
| Feb 25, 2026 | 1,393.00 | 1,407.00 | 1,341.00 | 1,351.00 | 1,351.00 | -4.12% | 806,300 |
| Feb 24, 2026 | 1,395.00 | 1,435.00 | 1,325.00 | 1,409.00 | 1,409.00 | -6.56% | 1,527,100 |
| Feb 20, 2026 | 1,595.00 | 1,774.00 | 1,447.00 | 1,508.00 | 1,508.00 | -5.22% | 9,166,600 |
| Feb 19, 2026 | 1,350.00 | 1,591.00 | 1,325.00 | 1,591.00 | 1,591.00 | 23.24% | 2,936,100 |
| Feb 18, 2026 | 1,290.00 | 1,302.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.39% | 125,900 |
| Feb 17, 2026 | 1,318.00 | 1,318.00 | 1,286.00 | 1,286.00 | 1,286.00 | -2.72% | 179,200 |
| Feb 16, 2026 | 1,277.00 | 1,328.00 | 1,265.00 | 1,322.00 | 1,322.00 | 4.75% | 214,500 |
| Feb 13, 2026 | 1,304.00 | 1,304.00 | 1,255.00 | 1,262.00 | 1,262.00 | -4.18% | 247,400 |
| Feb 12, 2026 | 1,335.00 | 1,347.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.60% | 175,700 |
| Feb 10, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.38% | 217,100 |
| Feb 9, 2026 | 1,352.00 | 1,356.00 | 1,298.00 | 1,307.00 | 1,307.00 | -1.13% | 354,600 |
| Feb 6, 2026 | 1,310.00 | 1,322.00 | 1,276.00 | 1,322.00 | 1,322.00 | 0.76% | 224,500 |
| Feb 5, 2026 | 1,336.00 | 1,340.00 | 1,299.00 | 1,312.00 | 1,312.00 | -1.43% | 157,700 |
| Feb 4, 2026 | 1,308.00 | 1,343.00 | 1,301.00 | 1,331.00 | 1,331.00 | 2.38% | 183,700 |
| Feb 3, 2026 | 1,280.00 | 1,304.00 | 1,259.00 | 1,300.00 | 1,300.00 | 3.17% | 174,800 |
| Feb 2, 2026 | 1,280.00 | 1,308.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.55% | 211,300 |
| Jan 30, 2026 | 1,258.00 | 1,272.00 | 1,237.00 | 1,267.00 | 1,267.00 | 0.72% | 108,000 |
| Jan 29, 2026 | 1,259.00 | 1,265.00 | 1,237.00 | 1,258.00 | 1,258.00 | 1.37% | 155,100 |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,232.00 | 1,241.00 | 1,241.00 | -2.51% | 136,800 |
| Jan 27, 2026 | 1,240.00 | 1,281.00 | 1,228.00 | 1,273.00 | 1,273.00 | 2.00% | 133,100 |
| Jan 26, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,248.00 | 1,248.00 | -3.48% | 195,600 |
| Jan 23, 2026 | 1,293.00 | 1,310.00 | 1,282.00 | 1,293.00 | 1,293.00 | 1.25% | 109,500 |
| Jan 22, 2026 | 1,284.00 | 1,286.00 | 1,261.00 | 1,277.00 | 1,277.00 | 0.63% | 148,700 |
| Jan 21, 2026 | 1,248.00 | 1,281.00 | 1,239.00 | 1,269.00 | 1,269.00 | -1.86% | 172,300 |
| Jan 20, 2026 | 1,314.00 | 1,314.00 | 1,285.00 | 1,293.00 | 1,293.00 | -2.12% | 154,300 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.34% | 162,900 |
| Jan 16, 2026 | 1,340.00 | 1,358.00 | 1,315.00 | 1,339.00 | 1,339.00 | -0.81% | 173,300 |
| Jan 15, 2026 | 1,343.00 | 1,368.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.52% | 231,100 |
| Jan 14, 2026 | 1,339.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 0.07% | 246,200 |
| Jan 13, 2026 | 1,400.00 | 1,405.00 | 1,332.00 | 1,342.00 | 1,342.00 | 3.63% | 473,900 |
| Jan 9, 2026 | 1,290.00 | 1,298.00 | 1,271.00 | 1,295.00 | 1,295.00 | 2.13% | 174,200 |
| Jan 8, 2026 | 1,251.00 | 1,280.00 | 1,242.00 | 1,268.00 | 1,268.00 | 1.44% | 109,300 |
| Jan 7, 2026 | 1,243.00 | 1,264.00 | 1,233.00 | 1,250.00 | 1,250.00 | - | 85,400 |
| Jan 6, 2026 | 1,230.00 | 1,255.00 | 1,223.00 | 1,250.00 | 1,250.00 | 2.54% | 185,700 |
| Jan 5, 2026 | 1,220.00 | 1,232.00 | 1,210.00 | 1,219.00 | 1,219.00 | 1.50% | 137,200 |
| Dec 30, 2025 | 1,242.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.30% | 168,700 |
| Dec 29, 2025 | 1,222.00 | 1,251.00 | 1,214.00 | 1,242.00 | 1,242.00 | 2.64% | 170,800 |
| Dec 26, 2025 | 1,220.00 | 1,224.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.90% | 96,600 |
| Dec 25, 2025 | 1,224.00 | 1,225.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.25% | 121,600 |
| Dec 24, 2025 | 1,236.00 | 1,262.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.16% | 157,800 |
| Dec 23, 2025 | 1,220.00 | 1,228.00 | 1,205.00 | 1,226.00 | 1,226.00 | 0.91% | 99,500 |
| Dec 22, 2025 | 1,227.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.00% | 120,300 |
| Dec 19, 2025 | 1,205.00 | 1,251.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 197,400 |
| Dec 18, 2025 | 1,202.00 | 1,230.00 | 1,194.00 | 1,205.00 | 1,205.00 | -1.07% | 109,300 |
| Dec 17, 2025 | 1,225.00 | 1,236.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.69% | 164,700 |
| Dec 16, 2025 | 1,255.00 | 1,261.00 | 1,238.00 | 1,239.00 | 1,239.00 | -2.13% | 145,300 |
| Dec 15, 2025 | 1,270.00 | 1,271.00 | 1,243.00 | 1,266.00 | 1,266.00 | -0.78% | 155,800 |
| Dec 12, 2025 | 1,259.00 | 1,278.00 | 1,251.00 | 1,276.00 | 1,276.00 | 2.82% | 224,300 |
| Dec 11, 2025 | 1,260.00 | 1,282.00 | 1,234.00 | 1,241.00 | 1,241.00 | -1.74% | 220,600 |
| Dec 10, 2025 | 1,218.00 | 1,307.00 | 1,217.00 | 1,263.00 | 1,263.00 | 4.81% | 715,200 |
| Dec 9, 2025 | 1,171.00 | 1,210.00 | 1,166.00 | 1,205.00 | 1,205.00 | 2.64% | 332,400 |
| Dec 8, 2025 | 1,160.00 | 1,181.00 | 1,148.00 | 1,174.00 | 1,174.00 | 1.29% | 123,300 |
| Dec 5, 2025 | 1,134.00 | 1,200.00 | 1,134.00 | 1,159.00 | 1,159.00 | 2.20% | 268,000 |
| Dec 4, 2025 | 1,123.00 | 1,156.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.98% | 105,500 |
| Dec 3, 2025 | 1,125.00 | 1,137.00 | 1,117.00 | 1,123.00 | 1,123.00 | 1.17% | 126,800 |
| Dec 2, 2025 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.72% | 110,400 |
| Dec 1, 2025 | 1,210.00 | 1,210.00 | 1,138.00 | 1,141.00 | 1,141.00 | -4.76% | 248,000 |
| Nov 28, 2025 | 1,182.00 | 1,199.00 | 1,178.00 | 1,198.00 | 1,198.00 | 1.53% | 200,100 |
| Nov 27, 2025 | 1,156.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,180.00 | 3.87% | 289,500 |
| Nov 26, 2025 | 1,100.00 | 1,145.00 | 1,096.00 | 1,136.00 | 1,136.00 | 4.80% | 202,100 |
| Nov 25, 2025 | 1,118.00 | 1,118.00 | 1,066.00 | 1,084.00 | 1,084.00 | -1.09% | 129,900 |
| Nov 21, 2025 | 1,098.00 | 1,108.00 | 1,076.00 | 1,096.00 | 1,096.00 | -2.32% | 146,300 |
| Nov 20, 2025 | 1,148.00 | 1,158.00 | 1,116.00 | 1,122.00 | 1,122.00 | 2.84% | 235,100 |
| Nov 19, 2025 | 1,085.00 | 1,098.00 | 1,066.00 | 1,091.00 | 1,091.00 | 0.46% | 169,500 |
| Nov 18, 2025 | 1,132.00 | 1,132.00 | 1,080.00 | 1,086.00 | 1,086.00 | -5.65% | 194,700 |
| Nov 17, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,151.00 | 1,151.00 | 1.23% | 130,400 |
| Nov 14, 2025 | 1,141.00 | 1,160.00 | 1,130.00 | 1,137.00 | 1,137.00 | -2.90% | 239,500 |
| Nov 13, 2025 | 1,174.00 | 1,179.00 | 1,136.00 | 1,171.00 | 1,171.00 | -0.26% | 225,400 |
| Nov 12, 2025 | 1,117.00 | 1,175.00 | 1,101.00 | 1,174.00 | 1,174.00 | 6.34% | 383,000 |
| Nov 11, 2025 | 1,075.00 | 1,112.00 | 1,070.00 | 1,104.00 | 1,104.00 | 3.47% | 251,400 |
| Nov 10, 2025 | 1,067.00 | 1,117.00 | 1,061.00 | 1,067.00 | 1,067.00 | 5.12% | 336,500 |
| Nov 7, 2025 | 995.00 | 1,016.00 | 992.00 | 1,015.00 | 1,015.00 | -0.20% | 188,400 |
| Nov 6, 2025 | 1,022.00 | 1,030.00 | 1,008.00 | 1,017.00 | 1,017.00 | -1.17% | 162,800 |
| Nov 5, 2025 | 1,025.00 | 1,032.00 | 985.00 | 1,029.00 | 1,029.00 | -1.44% | 239,500 |
| Nov 4, 2025 | 1,057.00 | 1,067.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.79% | 166,200 |
| Oct 31, 2025 | 1,094.00 | 1,095.00 | 1,061.00 | 1,074.00 | 1,074.00 | -1.83% | 145,700 |
| Oct 30, 2025 | 1,065.00 | 1,103.00 | 1,055.00 | 1,094.00 | 1,094.00 | 2.43% | 181,100 |
| Oct 29, 2025 | 1,138.00 | 1,140.00 | 1,068.00 | 1,068.00 | 1,068.00 | -4.90% | 210,000 |
| Oct 28, 2025 | 1,141.00 | 1,166.00 | 1,121.00 | 1,123.00 | 1,123.00 | -1.75% | 304,600 |
| Oct 27, 2025 | 1,139.00 | 1,145.00 | 1,107.00 | 1,143.00 | 1,143.00 | 2.42% | 260,900 |
| Oct 24, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,116.00 | 1,116.00 | 1.18% | 169,700 |
| Oct 23, 2025 | 1,112.00 | 1,124.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.25% | 164,500 |
| Oct 22, 2025 | 1,126.00 | 1,133.00 | 1,095.00 | 1,117.00 | 1,117.00 | -0.80% | 262,000 |
| Oct 21, 2025 | 1,208.00 | 1,220.00 | 1,116.00 | 1,126.00 | 1,126.00 | -3.01% | 644,100 |
| Oct 20, 2025 | 1,147.00 | 1,166.00 | 1,140.00 | 1,161.00 | 1,161.00 | 3.94% | 398,000 |
| Oct 17, 2025 | 1,125.00 | 1,134.00 | 1,110.00 | 1,117.00 | 1,117.00 | -1.85% | 167,700 |
| Oct 16, 2025 | 1,148.00 | 1,166.00 | 1,131.00 | 1,138.00 | 1,138.00 | 1.79% | 464,200 |
| Oct 15, 2025 | 1,054.00 | 1,132.00 | 1,054.00 | 1,118.00 | 1,118.00 | 7.09% | 432,100 |
| Oct 14, 2025 | 1,064.00 | 1,088.00 | 1,036.00 | 1,044.00 | 1,044.00 | -5.52% | 307,500 |
| Oct 10, 2025 | 1,170.00 | 1,174.00 | 1,100.00 | 1,105.00 | 1,105.00 | -6.12% | 388,200 |
| Oct 9, 2025 | 1,150.00 | 1,181.00 | 1,125.00 | 1,177.00 | 1,177.00 | 3.70% | 692,200 |
| Oct 8, 2025 | 1,091.00 | 1,164.00 | 1,089.00 | 1,135.00 | 1,135.00 | 3.18% | 600,400 |