Kimura Chemical Plants Co., Ltd. (TYO:6378)
Japan
· Delayed Price · Currency is JPY 1,285.00
-46.00 (-3.46%)
Apr 30, 2026, 3:30 PM JST
Kimura Chemical Plants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,315.00 | 1,320.00 | 1,282.00 | 1,285.00 | 1,285.00 | -3.46% | 230,700 |
| Apr 28, 2026 | 1,286.00 | 1,331.00 | 1,286.00 | 1,331.00 | 1,331.00 | 3.82% | 342,900 |
| Apr 27, 2026 | 1,291.00 | 1,300.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.91% | 358,300 |
| Apr 24, 2026 | 1,343.00 | 1,343.00 | 1,280.00 | 1,307.00 | 1,307.00 | -2.54% | 548,000 |
| Apr 23, 2026 | 1,378.00 | 1,396.00 | 1,305.00 | 1,341.00 | 1,341.00 | 6.09% | 1,148,400 |
| Apr 22, 2026 | 1,316.00 | 1,319.00 | 1,255.00 | 1,264.00 | 1,264.00 | -4.31% | 422,700 |
| Apr 21, 2026 | 1,353.00 | 1,357.00 | 1,314.00 | 1,321.00 | 1,321.00 | -2.58% | 283,100 |
| Apr 20, 2026 | 1,376.00 | 1,399.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.31% | 402,100 |
| Apr 17, 2026 | 1,373.00 | 1,396.00 | 1,355.00 | 1,388.00 | 1,388.00 | 1.31% | 398,100 |
| Apr 16, 2026 | 1,386.00 | 1,405.00 | 1,356.00 | 1,370.00 | 1,370.00 | 2.01% | 389,200 |
| Apr 15, 2026 | 1,378.00 | 1,398.00 | 1,331.00 | 1,343.00 | 1,343.00 | -0.67% | 381,800 |
| Apr 14, 2026 | 1,380.00 | 1,392.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.22% | 275,000 |
| Apr 13, 2026 | 1,311.00 | 1,361.00 | 1,307.00 | 1,355.00 | 1,355.00 | 2.65% | 309,100 |
| Apr 10, 2026 | 1,390.00 | 1,392.00 | 1,305.00 | 1,320.00 | 1,320.00 | -3.79% | 702,900 |
| Apr 9, 2026 | 1,412.00 | 1,417.00 | 1,367.00 | 1,372.00 | 1,372.00 | -4.85% | 508,900 |
| Apr 8, 2026 | 1,408.00 | 1,455.00 | 1,403.00 | 1,442.00 | 1,442.00 | 4.64% | 625,400 |
| Apr 7, 2026 | 1,370.00 | 1,435.00 | 1,361.00 | 1,378.00 | 1,378.00 | 1.47% | 589,900 |
| Apr 6, 2026 | 1,438.00 | 1,438.00 | 1,348.00 | 1,358.00 | 1,358.00 | -0.95% | 709,400 |
| Apr 3, 2026 | 1,418.00 | 1,433.00 | 1,359.00 | 1,371.00 | 1,371.00 | -2.42% | 603,400 |
| Apr 2, 2026 | 1,501.00 | 1,526.00 | 1,397.00 | 1,405.00 | 1,405.00 | -6.40% | 794,200 |
| Apr 1, 2026 | 1,581.00 | 1,584.00 | 1,472.00 | 1,501.00 | 1,501.00 | -1.12% | 797,000 |
| Mar 31, 2026 | 1,573.00 | 1,582.00 | 1,481.00 | 1,518.00 | 1,518.00 | -5.54% | 959,200 |
| Mar 30, 2026 | 1,580.00 | 1,680.00 | 1,570.00 | 1,607.00 | 1,607.00 | -1.89% | 687,400 |
| Mar 27, 2026 | 1,681.00 | 1,723.00 | 1,622.00 | 1,638.00 | 1,597.00 | -1.68% | 985,700 |
| Mar 26, 2026 | 1,854.00 | 1,950.00 | 1,656.00 | 1,666.00 | 1,624.30 | -10.48% | 2,015,400 |
| Mar 25, 2026 | 1,785.00 | 1,917.00 | 1,780.00 | 1,861.00 | 1,814.42 | 7.63% | 2,968,200 |
| Mar 24, 2026 | 1,718.00 | 1,895.00 | 1,684.00 | 1,729.00 | 1,685.72 | 5.17% | 7,076,300 |
| Mar 23, 2026 | 1,645.00 | 1,787.00 | 1,606.00 | 1,644.00 | 1,602.85 | -1.97% | 8,997,800 |
| Mar 19, 2026 | 1,604.00 | 1,929.00 | 1,555.00 | 1,677.00 | 1,635.02 | 5.87% | 15,662,100 |
| Mar 18, 2026 | 1,447.00 | 1,584.00 | 1,435.00 | 1,584.00 | 1,544.35 | 10.77% | 1,214,700 |
| Mar 17, 2026 | 1,502.00 | 1,534.00 | 1,419.00 | 1,430.00 | 1,394.21 | -3.83% | 646,000 |
| Mar 16, 2026 | 1,484.00 | 1,515.00 | 1,460.00 | 1,487.00 | 1,449.78 | 2.27% | 559,000 |
| Mar 13, 2026 | 1,405.00 | 1,496.00 | 1,401.00 | 1,454.00 | 1,417.61 | 0.97% | 618,000 |
| Mar 12, 2026 | 1,471.00 | 1,542.00 | 1,433.00 | 1,440.00 | 1,403.96 | -3.68% | 762,000 |
| Mar 11, 2026 | 1,510.00 | 1,539.00 | 1,485.00 | 1,495.00 | 1,457.58 | 3.10% | 881,000 |
| Mar 10, 2026 | 1,442.00 | 1,470.00 | 1,391.00 | 1,450.00 | 1,413.71 | 2.69% | 881,100 |
| Mar 9, 2026 | 1,372.00 | 1,430.00 | 1,323.00 | 1,412.00 | 1,376.66 | -4.08% | 1,237,600 |
| Mar 6, 2026 | 1,450.00 | 1,504.00 | 1,431.00 | 1,472.00 | 1,435.16 | 0.07% | 1,374,000 |
| Mar 5, 2026 | 1,382.00 | 1,567.00 | 1,375.00 | 1,471.00 | 1,434.18 | 12.03% | 3,310,100 |
| Mar 4, 2026 | 1,325.00 | 1,370.00 | 1,270.00 | 1,313.00 | 1,280.13 | -4.79% | 860,700 |
| Mar 3, 2026 | 1,499.00 | 1,524.00 | 1,375.00 | 1,379.00 | 1,344.48 | -6.57% | 908,800 |
| Mar 2, 2026 | 1,422.00 | 1,565.00 | 1,420.00 | 1,476.00 | 1,439.05 | -0.40% | 1,050,400 |
| Feb 27, 2026 | 1,401.00 | 1,490.00 | 1,401.00 | 1,482.00 | 1,444.90 | 4.81% | 538,100 |
| Feb 26, 2026 | 1,371.00 | 1,425.00 | 1,356.00 | 1,414.00 | 1,378.61 | 4.66% | 767,900 |
| Feb 25, 2026 | 1,393.00 | 1,407.00 | 1,341.00 | 1,351.00 | 1,317.18 | -4.12% | 806,300 |
| Feb 24, 2026 | 1,395.00 | 1,435.00 | 1,325.00 | 1,409.00 | 1,373.73 | -6.56% | 1,527,100 |
| Feb 20, 2026 | 1,595.00 | 1,774.00 | 1,447.00 | 1,508.00 | 1,470.25 | -5.22% | 9,166,600 |
| Feb 19, 2026 | 1,350.00 | 1,591.00 | 1,325.00 | 1,591.00 | 1,551.18 | 23.24% | 2,936,100 |
| Feb 18, 2026 | 1,290.00 | 1,302.00 | 1,283.00 | 1,291.00 | 1,258.69 | 0.39% | 125,900 |
| Feb 17, 2026 | 1,318.00 | 1,318.00 | 1,286.00 | 1,286.00 | 1,253.81 | -2.72% | 179,200 |
| Feb 16, 2026 | 1,277.00 | 1,328.00 | 1,265.00 | 1,322.00 | 1,288.91 | 4.75% | 214,500 |
| Feb 13, 2026 | 1,304.00 | 1,304.00 | 1,255.00 | 1,262.00 | 1,230.41 | -4.18% | 247,400 |
| Feb 12, 2026 | 1,335.00 | 1,347.00 | 1,315.00 | 1,317.00 | 1,284.03 | -0.60% | 175,700 |
| Feb 10, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,325.00 | 1,291.83 | 1.38% | 217,100 |
| Feb 9, 2026 | 1,352.00 | 1,356.00 | 1,298.00 | 1,307.00 | 1,274.29 | -1.13% | 354,600 |
| Feb 6, 2026 | 1,310.00 | 1,322.00 | 1,276.00 | 1,322.00 | 1,288.91 | 0.76% | 224,500 |
| Feb 5, 2026 | 1,336.00 | 1,340.00 | 1,299.00 | 1,312.00 | 1,279.16 | -1.43% | 157,700 |
| Feb 4, 2026 | 1,308.00 | 1,343.00 | 1,301.00 | 1,331.00 | 1,297.68 | 2.38% | 183,700 |
| Feb 3, 2026 | 1,280.00 | 1,304.00 | 1,259.00 | 1,300.00 | 1,267.46 | 3.17% | 174,800 |
| Feb 2, 2026 | 1,280.00 | 1,308.00 | 1,257.00 | 1,260.00 | 1,228.46 | -0.55% | 211,300 |
| Jan 30, 2026 | 1,258.00 | 1,272.00 | 1,237.00 | 1,267.00 | 1,235.29 | 0.72% | 108,000 |
| Jan 29, 2026 | 1,259.00 | 1,265.00 | 1,237.00 | 1,258.00 | 1,226.51 | 1.37% | 155,100 |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,232.00 | 1,241.00 | 1,209.94 | -2.51% | 136,800 |
| Jan 27, 2026 | 1,240.00 | 1,281.00 | 1,228.00 | 1,273.00 | 1,241.14 | 2.00% | 133,100 |
| Jan 26, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,248.00 | 1,216.76 | -3.48% | 195,600 |
| Jan 23, 2026 | 1,293.00 | 1,310.00 | 1,282.00 | 1,293.00 | 1,260.64 | 1.25% | 109,500 |
| Jan 22, 2026 | 1,284.00 | 1,286.00 | 1,261.00 | 1,277.00 | 1,245.04 | 0.63% | 148,700 |
| Jan 21, 2026 | 1,248.00 | 1,281.00 | 1,239.00 | 1,269.00 | 1,237.24 | -1.86% | 172,300 |
| Jan 20, 2026 | 1,314.00 | 1,314.00 | 1,285.00 | 1,293.00 | 1,260.64 | -2.12% | 154,300 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,310.00 | 1,321.00 | 1,287.93 | -1.34% | 162,900 |
| Jan 16, 2026 | 1,340.00 | 1,358.00 | 1,315.00 | 1,339.00 | 1,305.48 | -0.81% | 173,300 |
| Jan 15, 2026 | 1,343.00 | 1,368.00 | 1,338.00 | 1,350.00 | 1,316.21 | 0.52% | 231,100 |
| Jan 14, 2026 | 1,339.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,309.38 | 0.07% | 246,200 |
| Jan 13, 2026 | 1,400.00 | 1,405.00 | 1,332.00 | 1,342.00 | 1,308.41 | 3.63% | 473,900 |
| Jan 9, 2026 | 1,290.00 | 1,298.00 | 1,271.00 | 1,295.00 | 1,262.59 | 2.13% | 174,200 |
| Jan 8, 2026 | 1,251.00 | 1,280.00 | 1,242.00 | 1,268.00 | 1,236.26 | 1.44% | 109,300 |
| Jan 7, 2026 | 1,243.00 | 1,264.00 | 1,233.00 | 1,250.00 | 1,218.71 | - | 85,400 |
| Jan 6, 2026 | 1,230.00 | 1,255.00 | 1,223.00 | 1,250.00 | 1,218.71 | 2.54% | 185,700 |
| Jan 5, 2026 | 1,220.00 | 1,232.00 | 1,210.00 | 1,219.00 | 1,188.49 | 1.50% | 137,200 |
| Dec 30, 2025 | 1,242.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,170.94 | -3.30% | 168,700 |
| Dec 29, 2025 | 1,222.00 | 1,251.00 | 1,214.00 | 1,242.00 | 1,210.91 | 2.64% | 170,800 |
| Dec 26, 2025 | 1,220.00 | 1,224.00 | 1,204.00 | 1,210.00 | 1,179.71 | -0.90% | 96,600 |
| Dec 25, 2025 | 1,224.00 | 1,225.00 | 1,210.00 | 1,221.00 | 1,190.44 | -0.25% | 121,600 |
| Dec 24, 2025 | 1,236.00 | 1,262.00 | 1,219.00 | 1,224.00 | 1,193.36 | -0.16% | 157,800 |
| Dec 23, 2025 | 1,220.00 | 1,228.00 | 1,205.00 | 1,226.00 | 1,195.31 | 0.91% | 99,500 |
| Dec 22, 2025 | 1,227.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,184.59 | 1.00% | 120,300 |
| Dec 19, 2025 | 1,205.00 | 1,251.00 | 1,203.00 | 1,203.00 | 1,172.89 | -0.17% | 197,400 |
| Dec 18, 2025 | 1,202.00 | 1,230.00 | 1,194.00 | 1,205.00 | 1,174.84 | -1.07% | 109,300 |
| Dec 17, 2025 | 1,225.00 | 1,236.00 | 1,212.00 | 1,218.00 | 1,187.51 | -1.69% | 164,700 |
| Dec 16, 2025 | 1,255.00 | 1,261.00 | 1,238.00 | 1,239.00 | 1,207.99 | -2.13% | 145,300 |
| Dec 15, 2025 | 1,270.00 | 1,271.00 | 1,243.00 | 1,266.00 | 1,234.31 | -0.78% | 155,800 |
| Dec 12, 2025 | 1,259.00 | 1,278.00 | 1,251.00 | 1,276.00 | 1,244.06 | 2.82% | 224,300 |
| Dec 11, 2025 | 1,260.00 | 1,282.00 | 1,234.00 | 1,241.00 | 1,209.94 | -1.74% | 220,600 |
| Dec 10, 2025 | 1,218.00 | 1,307.00 | 1,217.00 | 1,263.00 | 1,231.39 | 4.81% | 715,200 |
| Dec 9, 2025 | 1,171.00 | 1,210.00 | 1,166.00 | 1,205.00 | 1,174.84 | 2.64% | 332,400 |
| Dec 8, 2025 | 1,160.00 | 1,181.00 | 1,148.00 | 1,174.00 | 1,144.61 | 1.29% | 123,300 |
| Dec 5, 2025 | 1,134.00 | 1,200.00 | 1,134.00 | 1,159.00 | 1,129.99 | 2.20% | 268,000 |
| Dec 4, 2025 | 1,123.00 | 1,156.00 | 1,120.00 | 1,134.00 | 1,105.62 | 0.98% | 105,500 |
| Dec 3, 2025 | 1,125.00 | 1,137.00 | 1,117.00 | 1,123.00 | 1,094.89 | 1.17% | 126,800 |
| Dec 2, 2025 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 1,082.22 | -2.72% | 110,400 |