KH Neochem Co.,Ltd. 4189
TSE · Japan · Process Industries
¥3,370.00-10.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,380.00 | 0.00% | ¥3,340.00 | ¥3,390.00 | ¥3,320.00 | 47.80K |
| 2026-10-01 | ¥3,380.00 | +0.30% | ¥3,350.00 | ¥3,415.00 | ¥3,330.00 | 138.90K |
| 2026-09-30 | ¥3,370.00 | +2.12% | ¥3,315.00 | ¥3,385.00 | ¥3,315.00 | 135.60K |
| 2026-09-29 | ¥3,300.00 | 0.00% | ¥3,280.00 | ¥3,320.00 | ¥3,260.00 | 153.40K |
| 2026-09-28 | ¥3,300.00 | 0.00% | ¥3,320.00 | ¥3,380.00 | ¥3,290.00 | 166.60K |
| 2026-09-25 | ¥3,300.00 | +2.01% | ¥3,245.00 | ¥3,320.00 | ¥3,240.00 | 158.70K |
| 2026-09-24 | ¥3,235.00 | +0.47% | ¥3,225.00 | ¥3,260.00 | ¥3,210.00 | 132.30K |
| 2026-09-18 | ¥3,220.00 | -0.77% | ¥3,250.00 | ¥3,270.00 | ¥3,175.00 | 148.60K |
| 2026-09-17 | ¥3,245.00 | -0.31% | ¥3,265.00 | ¥3,280.00 | ¥3,225.00 | 120.60K |
| 2026-09-16 | ¥3,255.00 | +2.20% | ¥3,190.00 | ¥3,255.00 | ¥3,190.00 | 105.40K |
| 2026-09-15 | ¥3,185.00 | +0.79% | ¥3,160.00 | ¥3,205.00 | ¥3,155.00 | 75.60K |
| 2026-09-14 | ¥3,160.00 | -0.78% | ¥3,190.00 | ¥3,200.00 | ¥3,160.00 | 84.70K |
| 2026-09-11 | ¥3,185.00 | +0.31% | ¥3,145.00 | ¥3,205.00 | ¥3,105.00 | 119.50K |
| 2026-09-10 | ¥3,175.00 | -1.24% | ¥3,185.00 | ¥3,200.00 | ¥3,155.00 | 87.70K |
| 2026-09-09 | ¥3,215.00 | +2.06% | ¥3,155.00 | ¥3,215.00 | ¥3,130.00 | 98.40K |
| 2026-09-08 | ¥3,150.00 | -3.23% | ¥3,220.00 | ¥3,225.00 | ¥3,125.00 | 211.50K |
| 2026-09-07 | ¥3,255.00 | -1.36% | ¥3,315.00 | ¥3,320.00 | ¥3,235.00 | 88.60K |
| 2026-09-04 | ¥3,300.00 | -2.22% | ¥3,355.00 | ¥3,355.00 | ¥3,290.00 | 85.90K |
| 2026-09-03 | ¥3,375.00 | -0.74% | ¥3,465.00 | ¥3,470.00 | ¥3,360.00 | 94.70K |
| 2026-09-02 | ¥3,400.00 | -2.02% | ¥3,425.00 | ¥3,505.00 | ¥3,395.00 | 112.90K |
| 2026-09-01 | ¥3,470.00 | 0.00% | ¥3,465.00 | ¥3,485.00 | ¥3,445.00 | 79.50K |
| 2026-08-31 | ¥3,470.00 | +2.66% | ¥3,385.00 | ¥3,495.00 | ¥3,370.00 | 166.10K |
| 2026-08-28 | ¥3,380.00 | -1.60% | ¥3,420.00 | ¥3,425.00 | ¥3,365.00 | 79.10K |
| 2026-08-27 | ¥3,435.00 | -0.15% | ¥3,485.00 | ¥3,485.00 | ¥3,420.00 | 70.50K |
| 2026-08-26 | ¥3,440.00 | -0.86% | ¥3,470.00 | ¥3,485.00 | ¥3,425.00 | 77.00K |
| 2026-08-25 | ¥3,470.00 | +1.91% | ¥3,435.00 | ¥3,470.00 | ¥3,415.00 | 109.60K |
| 2026-08-24 | ¥3,405.00 | +0.44% | ¥3,400.00 | ¥3,455.00 | ¥3,360.00 | 139.60K |
| 2026-08-21 | ¥3,390.00 | +3.04% | ¥3,285.00 | ¥3,410.00 | ¥3,280.00 | 169.80K |
| 2026-08-20 | ¥3,290.00 | +2.49% | ¥3,250.00 | ¥3,305.00 | ¥3,205.00 | 122.50K |
| 2026-08-19 | ¥3,210.00 | -4.18% | ¥3,290.00 | ¥3,300.00 | ¥3,185.00 | 113.40K |
| 2026-08-18 | ¥3,350.00 | -1.33% | ¥3,370.00 | ¥3,410.00 | ¥3,350.00 | 90.50K |
| 2026-08-17 | ¥3,395.00 | -1.02% | ¥3,430.00 | ¥3,470.00 | ¥3,370.00 | 95.20K |
| 2026-08-14 | ¥3,430.00 | -1.01% | ¥3,500.00 | ¥3,505.00 | ¥3,410.00 | 113.80K |
| 2026-08-13 | ¥3,465.00 | +0.14% | ¥3,460.00 | ¥3,475.00 | ¥3,430.00 | 111.20K |
| 2026-08-12 | ¥3,460.00 | -0.72% | ¥3,520.00 | ¥3,520.00 | ¥3,430.00 | 130.00K |
| 2026-08-10 | ¥3,485.00 | -0.71% | ¥3,525.00 | ¥3,570.00 | ¥3,455.00 | 230.10K |
| 2026-08-07 | ¥3,510.00 | -0.43% | ¥3,485.00 | ¥3,550.00 | ¥3,475.00 | 138.50K |
| 2026-08-06 | ¥3,525.00 | +2.62% | ¥3,435.00 | ¥3,535.00 | ¥3,420.00 | 296.60K |
| 2026-08-05 | ¥3,435.00 | +2.69% | ¥3,355.00 | ¥3,515.00 | ¥3,345.00 | 572.40K |
| 2026-08-04 | ¥3,345.00 | +4.21% | ¥3,220.00 | ¥3,500.00 | ¥3,185.00 | 489.90K |
| 2026-08-03 | ¥3,210.00 | -2.87% | ¥3,290.00 | ¥3,295.00 | ¥3,100.00 | 282.90K |
| 2026-07-31 | ¥3,305.00 | +9.26% | ¥3,025.00 | ¥3,440.00 | ¥2,994.00 | 580.20K |
| 2026-07-30 | ¥3,025.00 | -0.82% | ¥3,040.00 | ¥3,050.00 | ¥2,991.00 | 374.30K |
| 2026-07-29 | ¥3,050.00 | +1.33% | ¥3,050.00 | ¥3,060.00 | ¥2,995.00 | 173.00K |
| 2026-07-28 | ¥3,010.00 | -3.06% | ¥3,065.00 | ¥3,115.00 | ¥3,005.00 | 111.10K |
| 2026-07-27 | ¥3,105.00 | +1.14% | ¥3,075.00 | ¥3,115.00 | ¥3,060.00 | 84.10K |
| 2026-07-24 | ¥3,070.00 | -0.32% | ¥3,020.00 | ¥3,070.00 | ¥3,020.00 | 86.70K |
| 2026-07-23 | ¥3,080.00 | +0.82% | ¥3,100.00 | ¥3,125.00 | ¥3,070.00 | 119.00K |
| 2026-07-22 | ¥3,055.00 | +0.66% | ¥3,040.00 | ¥3,090.00 | ¥3,025.00 | 92.50K |
| 2026-07-21 | ¥3,035.00 | +1.47% | ¥3,040.00 | ¥3,060.00 | ¥3,030.00 | 120.80K |
| 2026-07-17 | ¥2,991.00 | -2.25% | ¥3,060.00 | ¥3,100.00 | ¥2,944.00 | 165.00K |
| 2026-07-16 | ¥3,060.00 | +0.82% | ¥3,035.00 | ¥3,095.00 | ¥3,025.00 | 173.20K |
| 2026-07-15 | ¥3,035.00 | +2.57% | ¥2,968.00 | ¥3,045.00 | ¥2,966.00 | 212.50K |
| 2026-07-14 | ¥2,959.00 | +1.68% | ¥2,915.00 | ¥2,959.00 | ¥2,915.00 | 87.40K |
| 2026-07-13 | ¥2,910.00 | -1.05% | ¥2,971.00 | ¥2,989.00 | ¥2,906.00 | 104.90K |
| 2026-07-10 | ¥2,941.00 | +1.24% | ¥2,930.00 | ¥2,950.00 | ¥2,914.00 | 139.60K |
| 2026-07-09 | ¥2,905.00 | -1.66% | ¥2,954.00 | ¥2,973.00 | ¥2,902.00 | 99.90K |
| 2026-07-08 | ¥2,954.00 | +0.89% | ¥2,924.00 | ¥2,980.00 | ¥2,921.00 | 137.80K |
| 2026-07-07 | ¥2,928.00 | -1.55% | ¥2,982.00 | ¥3,000.00 | ¥2,928.00 | 90.40K |
| 2026-07-06 | ¥2,974.00 | -0.27% | ¥3,010.00 | ¥3,020.00 | ¥2,959.00 | 84.40K |
| 2026-07-03 | ¥2,982.00 | +2.02% | ¥2,936.00 | ¥3,005.00 | ¥2,934.00 | 116.40K |
| 2026-07-02 | ¥2,923.00 | +0.21% | ¥2,924.00 | ¥2,937.00 | ¥2,903.00 | 120.10K |
| 2026-07-01 | ¥2,917.00 | -1.65% | ¥2,967.00 | ¥2,985.00 | ¥2,906.00 | 159.70K |
| 2026-06-30 | ¥2,966.00 | -0.13% | ¥2,994.00 | ¥3,010.00 | ¥2,952.00 | 161.40K |
| 2026-06-29 | ¥2,970.00 | -0.64% | ¥2,931.00 | ¥2,977.00 | ¥2,908.00 | 206.50K |
| 2026-06-26 | ¥2,989.00 | +0.95% | ¥2,983.00 | ¥2,995.00 | ¥2,939.00 | 234.60K |
| 2026-06-25 | ¥2,961.00 | +1.47% | ¥2,960.00 | ¥3,050.00 | ¥2,954.00 | 351.20K |
| 2026-06-24 | ¥2,918.00 | +0.62% | ¥2,871.00 | ¥2,934.00 | ¥2,871.00 | 161.50K |
| 2026-06-23 | ¥2,900.00 | +0.94% | ¥2,869.00 | ¥2,950.00 | ¥2,855.00 | 268.90K |
| 2026-06-22 | ¥2,873.00 | +2.61% | ¥2,850.00 | ¥2,908.00 | ¥2,842.00 | 251.90K |
| 2026-06-19 | ¥2,800.00 | -0.64% | ¥2,824.00 | ¥2,852.00 | ¥2,793.00 | 132.20K |
| 2026-06-18 | ¥2,818.00 | +0.61% | ¥2,791.00 | ¥2,845.00 | ¥2,791.00 | 170.60K |
| 2026-06-17 | ¥2,801.00 | +3.43% | ¥2,758.00 | ¥2,803.00 | ¥2,727.00 | 229.60K |
| 2026-06-16 | ¥2,708.00 | -1.56% | ¥2,727.00 | ¥2,737.00 | ¥2,699.00 | 123.60K |
| 2026-06-15 | ¥2,751.00 | +3.15% | ¥2,717.00 | ¥2,777.00 | ¥2,717.00 | 225.50K |
| 2026-06-12 | ¥2,667.00 | +2.03% | ¥2,646.00 | ¥2,681.00 | ¥2,637.00 | 324.20K |
| 2026-06-11 | ¥2,614.00 | -0.08% | ¥2,597.00 | ¥2,614.00 | ¥2,556.00 | 309.50K |
| 2026-06-10 | ¥2,616.00 | +0.15% | ¥2,607.00 | ¥2,624.00 | ¥2,598.00 | 211.90K |
| 2026-06-09 | ¥2,612.00 | -0.19% | ¥2,648.00 | ¥2,673.00 | ¥2,600.00 | 176.20K |
| 2026-06-08 | ¥2,617.00 | -1.73% | ¥2,601.00 | ¥2,645.00 | ¥2,599.00 | 217.20K |
| 2026-06-05 | ¥2,663.00 | -0.45% | ¥2,665.00 | ¥2,686.00 | ¥2,638.00 | 99.30K |
| 2026-06-04 | ¥2,675.00 | +0.30% | ¥2,656.00 | ¥2,682.00 | ¥2,641.00 | 139.00K |
| 2026-06-03 | ¥2,667.00 | +0.23% | ¥2,660.00 | ¥2,701.00 | ¥2,652.00 | 259.60K |
| 2026-06-02 | ¥2,661.00 | -3.97% | ¥2,731.00 | ¥2,731.00 | ¥2,638.00 | 256.20K |
| 2026-06-01 | ¥2,771.00 | -0.25% | ¥2,770.00 | ¥2,826.00 | ¥2,756.00 | 221.30K |
| 2026-05-29 | ¥2,778.00 | +0.47% | ¥2,772.00 | ¥2,827.00 | ¥2,772.00 | 180.00K |
| 2026-05-28 | ¥2,765.00 | -0.18% | ¥2,777.00 | ¥2,777.00 | ¥2,709.00 | 124.70K |
| 2026-05-27 | ¥2,770.00 | -0.11% | ¥2,771.00 | ¥2,793.00 | ¥2,751.00 | 166.90K |
| 2026-05-26 | ¥2,773.00 | +1.28% | ¥2,743.00 | ¥2,807.00 | ¥2,738.00 | 178.80K |
| 2026-05-25 | ¥2,738.00 | +0.92% | ¥2,723.00 | ¥2,761.00 | ¥2,723.00 | 178.20K |