Kikusui Chemical Industries Co., Ltd. (TYO:7953)
Japan
· Delayed Price · Currency is JPY 386.00
-1.00 (-0.26%)
Apr 28, 2026, 3:30 PM JST
TYO:7953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 25,600 |
| Apr 27, 2026 | 388.00 | 388.00 | 386.00 | 387.00 | 387.00 | - | 22,800 |
| Apr 24, 2026 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | -0.26% | 22,500 |
| Apr 23, 2026 | 388.00 | 389.00 | 387.00 | 388.00 | 388.00 | - | 19,700 |
| Apr 22, 2026 | 389.00 | 389.00 | 387.00 | 388.00 | 388.00 | -0.26% | 20,300 |
| Apr 21, 2026 | 390.00 | 390.00 | 388.00 | 389.00 | 389.00 | -0.26% | 24,600 |
| Apr 20, 2026 | 390.00 | 390.00 | 389.00 | 390.00 | 390.00 | 0.26% | 19,500 |
| Apr 17, 2026 | 389.00 | 390.00 | 388.00 | 389.00 | 389.00 | 0.26% | 18,100 |
| Apr 16, 2026 | 387.00 | 389.00 | 387.00 | 388.00 | 388.00 | 0.26% | 19,500 |
| Apr 15, 2026 | 388.00 | 389.00 | 387.00 | 387.00 | 387.00 | - | 22,600 |
| Apr 14, 2026 | 391.00 | 391.00 | 386.00 | 387.00 | 387.00 | -0.51% | 13,600 |
| Apr 13, 2026 | 391.00 | 391.00 | 386.00 | 389.00 | 389.00 | -0.26% | 13,600 |
| Apr 10, 2026 | 392.00 | 393.00 | 390.00 | 390.00 | 390.00 | -0.26% | 16,400 |
| Apr 9, 2026 | 393.00 | 394.00 | 391.00 | 391.00 | 391.00 | - | 15,600 |
| Apr 8, 2026 | 392.00 | 393.00 | 390.00 | 391.00 | 391.00 | 0.26% | 20,000 |
| Apr 7, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | - | 12,700 |
| Apr 6, 2026 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | -1.27% | 16,700 |
| Apr 3, 2026 | 393.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1.02% | 14,600 |
| Apr 2, 2026 | 392.00 | 395.00 | 390.00 | 391.00 | 391.00 | -0.26% | 19,000 |
| Apr 1, 2026 | 392.00 | 395.00 | 391.00 | 392.00 | 392.00 | 0.77% | 13,000 |
| Mar 31, 2026 | 387.00 | 392.00 | 381.00 | 389.00 | 389.00 | 1.30% | 27,900 |
| Mar 30, 2026 | 388.00 | 389.00 | 384.00 | 384.00 | 384.00 | -4.00% | 15,500 |
| Mar 27, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 390.00 | 0.50% | 25,700 |
| Mar 26, 2026 | 401.00 | 401.00 | 396.00 | 398.00 | 388.05 | -0.50% | 27,700 |
| Mar 25, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 390.00 | 0.50% | 16,700 |
| Mar 24, 2026 | 399.00 | 399.00 | 396.00 | 398.00 | 388.05 | 1.79% | 14,300 |
| Mar 23, 2026 | 397.00 | 397.00 | 391.00 | 391.00 | 381.23 | -2.01% | 16,900 |
| Mar 19, 2026 | 402.00 | 403.00 | 399.00 | 399.00 | 389.03 | -0.25% | 26,700 |
| Mar 18, 2026 | 398.00 | 401.00 | 397.00 | 400.00 | 390.00 | 0.50% | 20,200 |
| Mar 17, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 388.05 | - | 9,100 |
| Mar 16, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 388.05 | 1.02% | 12,600 |
| Mar 13, 2026 | 395.00 | 395.00 | 392.00 | 394.00 | 384.15 | -0.25% | 13,500 |
| Mar 12, 2026 | 394.00 | 401.00 | 394.00 | 395.00 | 385.13 | 1.02% | 18,900 |
| Mar 11, 2026 | 400.00 | 403.00 | 391.00 | 391.00 | 381.23 | -1.26% | 30,500 |
| Mar 10, 2026 | 394.00 | 398.00 | 393.00 | 396.00 | 386.10 | 1.54% | 14,600 |
| Mar 9, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 380.25 | -3.23% | 42,700 |
| Mar 6, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 392.93 | 1.26% | 6,900 |
| Mar 5, 2026 | 399.00 | 404.00 | 396.00 | 398.00 | 388.05 | 0.76% | 14,800 |
| Mar 4, 2026 | 398.00 | 399.00 | 394.00 | 395.00 | 385.13 | -1.25% | 38,400 |
| Mar 3, 2026 | 408.00 | 408.00 | 400.00 | 400.00 | 390.00 | -1.48% | 33,400 |
| Mar 2, 2026 | 410.00 | 410.00 | 400.00 | 406.00 | 395.85 | -1.69% | 26,800 |
| Feb 27, 2026 | 409.00 | 414.00 | 404.00 | 413.00 | 402.68 | 0.98% | 64,300 |
| Feb 26, 2026 | 408.00 | 410.00 | 406.00 | 409.00 | 398.78 | 0.25% | 9,400 |
| Feb 25, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 397.80 | -0.49% | 21,500 |
| Feb 24, 2026 | 408.00 | 412.00 | 406.00 | 410.00 | 399.75 | 0.74% | 31,800 |
| Feb 20, 2026 | 409.00 | 409.00 | 406.00 | 407.00 | 396.83 | -0.25% | 14,100 |
| Feb 19, 2026 | 404.00 | 409.00 | 404.00 | 408.00 | 397.80 | 0.99% | 32,300 |
| Feb 18, 2026 | 402.00 | 406.00 | 402.00 | 404.00 | 393.90 | 0.50% | 28,400 |
| Feb 17, 2026 | 401.00 | 402.00 | 398.00 | 402.00 | 391.95 | 0.25% | 41,600 |
| Feb 16, 2026 | 406.00 | 406.00 | 399.00 | 401.00 | 390.98 | 0.75% | 32,100 |
| Feb 13, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 388.05 | - | 44,000 |
| Feb 12, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 388.05 | 0.51% | 37,400 |
| Feb 10, 2026 | 396.00 | 396.00 | 394.00 | 396.00 | 386.10 | 0.51% | 26,900 |
| Feb 9, 2026 | 395.00 | 395.00 | 392.00 | 394.00 | 384.15 | 0.77% | 30,100 |
| Feb 6, 2026 | 392.00 | 396.00 | 391.00 | 391.00 | 381.23 | -0.26% | 28,600 |
| Feb 5, 2026 | 394.00 | 395.00 | 391.00 | 392.00 | 382.20 | -0.25% | 22,500 |
| Feb 4, 2026 | 393.00 | 394.00 | 392.00 | 393.00 | 383.18 | - | 17,700 |
| Feb 3, 2026 | 390.00 | 393.00 | 390.00 | 393.00 | 383.18 | 1.03% | 18,700 |
| Feb 2, 2026 | 390.00 | 391.00 | 388.00 | 389.00 | 379.28 | 0.26% | 16,300 |
| Jan 30, 2026 | 387.00 | 388.00 | 387.00 | 388.00 | 378.30 | 0.26% | 17,200 |
| Jan 29, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 377.33 | -0.51% | 16,500 |
| Jan 28, 2026 | 394.00 | 394.00 | 385.00 | 389.00 | 379.28 | -1.27% | 53,700 |
| Jan 27, 2026 | 396.00 | 397.00 | 393.00 | 394.00 | 384.15 | -0.25% | 27,000 |
| Jan 26, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 385.13 | - | 26,900 |
| Jan 23, 2026 | 398.00 | 398.00 | 393.00 | 395.00 | 385.13 | 0.51% | 35,700 |
| Jan 22, 2026 | 392.00 | 395.00 | 392.00 | 393.00 | 383.18 | 0.51% | 23,300 |
| Jan 21, 2026 | 390.00 | 394.00 | 390.00 | 391.00 | 381.23 | -1.01% | 33,700 |
| Jan 20, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 385.13 | -0.25% | 36,800 |
| Jan 19, 2026 | 395.00 | 397.00 | 393.00 | 396.00 | 386.10 | 0.76% | 30,400 |
| Jan 16, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 383.18 | 0.26% | 34,000 |
| Jan 15, 2026 | 391.00 | 392.00 | 390.00 | 392.00 | 382.20 | 0.77% | 12,000 |
| Jan 14, 2026 | 391.00 | 391.00 | 388.00 | 389.00 | 379.28 | -0.26% | 13,900 |
| Jan 13, 2026 | 393.00 | 393.00 | 387.00 | 390.00 | 380.25 | -0.26% | 26,100 |
| Jan 9, 2026 | 391.00 | 392.00 | 389.00 | 391.00 | 381.23 | - | 20,500 |
| Jan 8, 2026 | 392.00 | 394.00 | 389.00 | 391.00 | 381.23 | -0.26% | 27,900 |
| Jan 7, 2026 | 393.00 | 393.00 | 391.00 | 392.00 | 382.20 | 0.26% | 15,800 |
| Jan 6, 2026 | 390.00 | 393.00 | 389.00 | 391.00 | 381.23 | 0.51% | 17,600 |
| Jan 5, 2026 | 389.00 | 389.00 | 386.00 | 389.00 | 379.28 | 0.78% | 28,800 |
| Dec 30, 2025 | 387.00 | 387.00 | 385.00 | 386.00 | 376.35 | 0.26% | 13,800 |
| Dec 29, 2025 | 385.00 | 387.00 | 384.00 | 385.00 | 375.38 | 0.52% | 30,500 |
| Dec 26, 2025 | 383.00 | 383.00 | 380.00 | 383.00 | 373.43 | 0.52% | 25,900 |
| Dec 25, 2025 | 383.00 | 383.00 | 381.00 | 381.00 | 371.48 | - | 28,200 |
| Dec 24, 2025 | 379.00 | 382.00 | 379.00 | 381.00 | 371.48 | 0.79% | 35,000 |
| Dec 23, 2025 | 379.00 | 379.00 | 377.00 | 378.00 | 368.55 | - | 29,500 |
| Dec 22, 2025 | 379.00 | 379.00 | 376.00 | 378.00 | 368.55 | 0.27% | 25,400 |
| Dec 19, 2025 | 377.00 | 378.00 | 376.00 | 377.00 | 367.58 | -0.26% | 44,000 |
| Dec 18, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 368.55 | 0.80% | 19,700 |
| Dec 17, 2025 | 377.00 | 378.00 | 374.00 | 375.00 | 365.63 | -0.53% | 27,800 |
| Dec 16, 2025 | 377.00 | 378.00 | 376.00 | 377.00 | 367.58 | - | 11,700 |
| Dec 15, 2025 | 375.00 | 379.00 | 372.00 | 377.00 | 367.58 | 0.53% | 35,500 |
| Dec 12, 2025 | 375.00 | 376.00 | 373.00 | 375.00 | 365.63 | - | 29,400 |
| Dec 11, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | 365.63 | -0.53% | 22,900 |
| Dec 10, 2025 | 379.00 | 379.00 | 376.00 | 377.00 | 367.58 | -0.53% | 19,400 |
| Dec 9, 2025 | 380.00 | 381.00 | 379.00 | 379.00 | 369.53 | -0.26% | 16,300 |
| Dec 8, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 370.50 | - | 9,200 |
| Dec 5, 2025 | 381.00 | 381.00 | 380.00 | 380.00 | 370.50 | - | 10,300 |
| Dec 4, 2025 | 383.00 | 383.00 | 380.00 | 380.00 | 370.50 | -0.26% | 9,200 |
| Dec 3, 2025 | 382.00 | 383.00 | 381.00 | 381.00 | 371.48 | -0.26% | 12,300 |
| Dec 2, 2025 | 384.00 | 384.00 | 381.00 | 382.00 | 372.45 | -0.26% | 8,800 |
| Dec 1, 2025 | 382.00 | 384.00 | 382.00 | 383.00 | 373.43 | 0.52% | 18,200 |