Kawaguchi Chemical Industry Co., Ltd. 4361
TSE · Japan · Process Industries
¥1,647.00+15.00 (+0.92%)
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 | ¥1,647.00 | +0.92% | ¥1,640.00 | ¥1,647.00 | ¥1,634.00 | 5.60K |
| 2026-10-01 | ¥1,632.00 | -0.85% | ¥1,646.00 | ¥1,648.00 | ¥1,632.00 | 2.20K |
| 2026-09-30 | ¥1,646.00 | +1.17% | ¥1,628.00 | ¥1,646.00 | ¥1,625.00 | 3.60K |
| 2026-09-29 | ¥1,627.00 | +0.93% | ¥1,615.00 | ¥1,629.00 | ¥1,612.00 |
| 7.10K |
| 2026-09-28 | ¥1,612.00 | -0.31% | ¥1,617.00 | ¥1,630.00 | ¥1,612.00 | 3.90K |
| 2026-09-25 | ¥1,617.00 | -0.37% | ¥1,624.00 | ¥1,628.00 | ¥1,617.00 | 2.50K |
| 2026-09-24 | ¥1,623.00 | 0.00% | ¥1,637.00 | ¥1,649.00 | ¥1,623.00 | 4.60K |
| 2026-09-18 | ¥1,623.00 | +0.50% | ¥1,615.00 | ¥1,635.00 | ¥1,615.00 | 3.70K |
| 2026-09-17 | ¥1,615.00 | +1.13% | ¥1,596.00 | ¥1,617.00 | ¥1,596.00 | 3.40K |
| 2026-09-16 | ¥1,597.00 | +1.01% | ¥1,581.00 | ¥1,597.00 | ¥1,580.00 | 3.20K |
| 2026-09-15 | ¥1,581.00 | +1.15% | ¥1,564.00 | ¥1,589.00 | ¥1,564.00 | 2.40K |
| 2026-09-14 | ¥1,563.00 | +0.13% | ¥1,555.00 | ¥1,563.00 | ¥1,551.00 | 700 |
| 2026-09-11 | ¥1,561.00 | -0.57% | ¥1,560.00 | ¥1,569.00 | ¥1,533.00 | 3.50K |
| 2026-09-10 | ¥1,570.00 | +0.64% | ¥1,577.00 | ¥1,577.00 | ¥1,554.00 | 1.30K |
| 2026-09-09 | ¥1,560.00 | -1.27% | ¥1,580.00 | ¥1,580.00 | ¥1,560.00 | 200 |
| 2026-09-08 | ¥1,580.00 | -1.43% | ¥1,603.00 | ¥1,603.00 | ¥1,580.00 | 3.60K |
| 2026-09-07 | ¥1,603.00 | -0.62% | ¥1,607.00 | ¥1,613.00 | ¥1,603.00 | 1.30K |
| 2026-09-04 | ¥1,613.00 | +0.25% | ¥1,613.00 | ¥1,613.00 | ¥1,591.00 | 1.10K |
| 2026-09-03 | ¥1,609.00 | +1.00% | ¥1,593.00 | ¥1,610.00 | ¥1,590.00 | 2.40K |
| 2026-09-02 | ¥1,593.00 | -0.13% | ¥1,594.00 | ¥1,594.00 | ¥1,586.00 | 2.10K |
| 2026-09-01 | ¥1,595.00 | -0.31% | ¥1,602.00 | ¥1,602.00 | ¥1,593.00 | 1.40K |
| 2026-08-31 | ¥1,600.00 | +1.07% | ¥1,585.00 | ¥1,600.00 | ¥1,585.00 | 1.70K |
| 2026-08-28 | ¥1,583.00 | -0.06% | ¥1,591.00 | ¥1,591.00 | ¥1,572.00 | 1.70K |
| 2026-08-27 | ¥1,584.00 | +0.70% | ¥1,579.00 | ¥1,584.00 | ¥1,566.00 | 2.70K |
| 2026-08-26 | ¥1,573.00 | +1.75% | ¥1,546.00 | ¥1,573.00 | ¥1,546.00 | 30.30K |
| 2026-08-25 | ¥1,546.00 | 0.00% | ¥1,546.00 | ¥1,546.00 | ¥1,544.00 | 3.40K |
| 2026-08-24 | ¥1,546.00 | +0.72% | ¥1,539.00 | ¥1,546.00 | ¥1,535.00 | 5.00K |
| 2026-08-21 | ¥1,535.00 | +0.13% | ¥1,535.00 | ¥1,538.00 | ¥1,533.00 | 2.10K |
| 2026-08-20 | ¥1,533.00 | +1.05% | ¥1,517.00 | ¥1,533.00 | ¥1,517.00 | 1.60K |
| 2026-08-19 | ¥1,517.00 | 0.00% | ¥1,519.00 | ¥1,519.00 | ¥1,515.00 | 3.40K |
| 2026-08-18 | ¥1,517.00 | +0.07% | ¥1,527.00 | ¥1,527.00 | ¥1,517.00 | 1.20K |
| 2026-08-17 | ¥1,516.00 | -1.24% | ¥1,527.00 | ¥1,527.00 | ¥1,515.00 | 2.90K |
| 2026-08-14 | ¥1,535.00 | +0.13% | ¥1,533.00 | ¥1,535.00 | ¥1,522.00 | 2.10K |
| 2026-08-13 | ¥1,533.00 | -0.45% | ¥1,540.00 | ¥1,545.00 | ¥1,522.00 | 2.10K |
| 2026-08-12 | ¥1,540.00 | -0.39% | ¥1,542.00 | ¥1,548.00 | ¥1,540.00 | 2.40K |
| 2026-08-10 | ¥1,546.00 | +0.85% | ¥1,533.00 | ¥1,560.00 | ¥1,533.00 | 15.10K |
| 2026-08-07 | ¥1,533.00 | +1.12% | ¥1,513.00 | ¥1,533.00 | ¥1,513.00 | 1.30K |
| 2026-08-06 | ¥1,516.00 | +0.80% | ¥1,505.00 | ¥1,526.00 | ¥1,505.00 | 800 |
| 2026-08-05 | ¥1,504.00 | -0.20% | ¥1,507.00 | ¥1,532.00 | ¥1,504.00 | 3.30K |
| 2026-08-04 | ¥1,507.00 | +0.40% | ¥1,496.00 | ¥1,521.00 | ¥1,496.00 | 1.60K |
| 2026-08-03 | ¥1,501.00 | +0.54% | ¥1,503.00 | ¥1,503.00 | ¥1,499.00 | 1.60K |
| 2026-07-31 | ¥1,493.00 | -0.27% | ¥1,497.00 | ¥1,519.00 | ¥1,493.00 | 2.10K |
| 2026-07-30 | ¥1,497.00 | +0.13% | ¥1,500.00 | ¥1,510.00 | ¥1,497.00 | 3.10K |
| 2026-07-29 | ¥1,495.00 | -1.52% | ¥1,518.00 | ¥1,520.00 | ¥1,492.00 | 1.90K |
| 2026-07-28 | ¥1,518.00 | +1.47% | ¥1,500.00 | ¥1,518.00 | ¥1,491.00 | 5.30K |
| 2026-07-27 | ¥1,496.00 | -0.66% | ¥1,506.00 | ¥1,507.00 | ¥1,486.00 | 3.40K |
| 2026-07-24 | ¥1,506.00 | +0.60% | ¥1,500.00 | ¥1,507.00 | ¥1,470.00 | 5.50K |
| 2026-07-23 | ¥1,497.00 | +0.13% | ¥1,495.00 | ¥1,502.00 | ¥1,495.00 | 1.60K |
| 2026-07-22 | ¥1,495.00 | +0.61% | ¥1,480.00 | ¥1,519.00 | ¥1,480.00 | 4.20K |
| 2026-07-21 | ¥1,486.00 | -1.59% | ¥1,489.00 | ¥1,493.00 | ¥1,480.00 | 6.80K |
| 2026-07-17 | ¥1,510.00 | -0.92% | ¥1,529.00 | ¥1,529.00 | ¥1,497.00 | 6.30K |
| 2026-07-16 | ¥1,524.00 | -0.20% | ¥1,529.00 | ¥1,529.00 | ¥1,516.00 | 3.90K |
| 2026-07-15 | ¥1,527.00 | +0.53% | ¥1,514.00 | ¥1,528.00 | ¥1,514.00 | 6.10K |
| 2026-07-14 | ¥1,519.00 | +1.00% | ¥1,504.00 | ¥1,519.00 | ¥1,504.00 | 7.50K |
| 2026-07-13 | ¥1,504.00 | -0.66% | ¥1,517.00 | ¥1,531.00 | ¥1,504.00 | 4.70K |
| 2026-07-10 | ¥1,514.00 | -0.07% | ¥1,516.00 | ¥1,524.00 | ¥1,502.00 | 8.70K |
| 2026-07-09 | ¥1,515.00 | +1.27% | ¥1,512.00 | ¥1,515.00 | ¥1,500.00 | 2.10K |
| 2026-07-08 | ¥1,496.00 | +0.34% | ¥1,505.00 | ¥1,505.00 | ¥1,496.00 | 2.40K |
| 2026-07-07 | ¥1,491.00 | +0.27% | ¥1,510.00 | ¥1,512.00 | ¥1,491.00 | 1.70K |
| 2026-07-06 | ¥1,487.00 | -1.72% | ¥1,509.00 | ¥1,517.00 | ¥1,460.00 | 27.20K |
| 2026-07-03 | ¥1,513.00 | +1.68% | ¥1,488.00 | ¥1,513.00 | ¥1,477.00 | 16.00K |
| 2026-07-02 | ¥1,488.00 | +0.74% | ¥1,480.00 | ¥1,488.00 | ¥1,480.00 | 5.10K |
| 2026-07-01 | ¥1,477.00 | +0.27% | ¥1,474.00 | ¥1,477.00 | ¥1,470.00 | 2.20K |
| 2026-06-30 | ¥1,473.00 | +0.61% | ¥1,465.00 | ¥1,473.00 | ¥1,464.00 | 4.30K |
| 2026-06-29 | ¥1,464.00 | +1.60% | ¥1,442.00 | ¥1,464.00 | ¥1,442.00 | 11.50K |
| 2026-06-26 | ¥1,441.00 | -0.28% | ¥1,450.00 | ¥1,450.00 | ¥1,428.00 | 4.10K |
| 2026-06-25 | ¥1,445.00 | +0.84% | ¥1,437.00 | ¥1,445.00 | ¥1,433.00 | 5.30K |
| 2026-06-24 | ¥1,433.00 | +1.49% | ¥1,414.00 | ¥1,437.00 | ¥1,414.00 | 1.00K |
| 2026-06-23 | ¥1,412.00 | +0.14% | ¥1,427.00 | ¥1,427.00 | ¥1,412.00 | 800 |
| 2026-06-22 | ¥1,410.00 | -1.05% | ¥1,437.00 | ¥1,437.00 | ¥1,409.00 | 1.70K |
| 2026-06-19 | ¥1,425.00 | 0.00% | ¥1,426.00 | ¥1,426.00 | ¥1,405.00 | 500 |
| 2026-06-18 | ¥1,425.00 | +1.50% | ¥1,411.00 | ¥1,425.00 | ¥1,406.00 | 1.40K |
| 2026-06-17 | ¥1,404.00 | -0.64% | ¥1,413.00 | ¥1,428.00 | ¥1,402.00 | 2.30K |
| 2026-06-16 | ¥1,413.00 | -0.14% | ¥1,405.00 | ¥1,413.00 | ¥1,403.00 | 700 |
| 2026-06-15 | ¥1,415.00 | +0.93% | ¥1,415.00 | ¥1,418.00 | ¥1,415.00 | 2.60K |
| 2026-06-12 | ¥1,402.00 | -0.99% | ¥1,403.00 | ¥1,416.00 | ¥1,400.00 | 2.20K |
| 2026-06-11 | ¥1,416.00 | -1.19% | ¥1,418.00 | ¥1,418.00 | ¥1,416.00 | 200 |
| 2026-06-10 | ¥1,433.00 | +0.63% | ¥1,410.00 | ¥1,434.00 | ¥1,401.00 | 2.30K |
| 2026-06-09 | ¥1,424.00 | +0.71% | ¥1,410.00 | ¥1,424.00 | ¥1,401.00 | 4.80K |
| 2026-06-08 | ¥1,414.00 | -1.26% | ¥1,415.00 | ¥1,415.00 | ¥1,405.00 | 3.40K |
| 2026-06-05 | ¥1,432.00 | +1.70% | ¥1,410.00 | ¥1,432.00 | ¥1,410.00 | 1.10K |
| 2026-06-04 | ¥1,408.00 | -0.28% | ¥1,407.00 | ¥1,410.00 | ¥1,407.00 | 1.60K |
| 2026-06-03 | ¥1,412.00 | -0.56% | ¥1,420.00 | ¥1,434.00 | ¥1,404.00 | 700 |
| 2026-06-02 | ¥1,420.00 | -0.56% | ¥1,428.00 | ¥1,428.00 | ¥1,420.00 | 2.10K |
| 2026-06-01 | ¥1,428.00 | -1.79% | ¥1,454.00 | ¥1,454.00 | ¥1,414.00 | 3.70K |
| 2026-05-29 | ¥1,454.00 | +0.28% | ¥1,434.00 | ¥1,454.00 | ¥1,434.00 | 400 |
| 2026-05-28 | ¥1,450.00 | +0.62% | ¥1,441.00 | ¥1,452.00 | ¥1,441.00 | 700 |
| 2026-05-27 | ¥1,441.00 | -1.64% | ¥1,435.00 | ¥1,445.00 | ¥1,435.00 | 37.10K |
| 2026-05-26 | ¥1,465.00 | +2.23% | ¥1,433.00 | ¥1,465.00 | ¥1,433.00 | 1.30K |
| 2026-05-25 | ¥1,433.00 | -1.85% | ¥1,465.00 | ¥1,465.00 | ¥1,433.00 | 3.20K |