HARIMA CHEMICALS GROUP Incorporated 4410
TSE · Japan · Process Industries
¥1,122.00-28.00 (-2.43%)
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 | ¥1,122.00 | -2.43% | ¥1,135.00 | ¥1,145.00 | ¥1,122.00 | 59.10K |
| 2026-10-01 | ¥1,150.00 | +0.70% | ¥1,141.00 | ¥1,157.00 | ¥1,130.00 | 40.90K |
| 2026-09-30 | ¥1,142.00 | +2.33% | ¥1,116.00 | ¥1,155.00 | ¥1,116.00 | 67.80K |
| 2026-09-29 | ¥1,116.00 | -2.87% | ¥1,126.00 | ¥1,133.00 | ¥1,115.00 | 90.00K |
| 2026-09-28 | ¥1,149.00 | -0.78% | ¥1,164.00 | ¥1,167.00 | ¥1,144.00 | 117.10K |
| 2026-09-25 | ¥1,158.00 | +1.31% | ¥1,152.00 | ¥1,158.00 | ¥1,141.00 | 82.60K |
| 2026-09-24 | ¥1,143.00 | +1.60% | ¥1,140.00 | ¥1,159.00 | ¥1,139.00 | 87.10K |
| 2026-09-18 | ¥1,125.00 | +0.09% | ¥1,115.00 | ¥1,129.00 | ¥1,107.00 | 55.30K |
| 2026-09-17 | ¥1,124.00 | +0.54% | ¥1,119.00 | ¥1,128.00 | ¥1,110.00 | 58.90K |
| 2026-09-16 | ¥1,118.00 | +4.19% | ¥1,130.00 | ¥1,131.00 | ¥1,102.00 | 88.00K |
| 2026-09-15 | ¥1,073.00 | +0.66% | ¥1,060.00 | ¥1,075.00 | ¥1,056.00 | 33.70K |
| 2026-09-14 | ¥1,066.00 | +0.19% | ¥1,055.00 | ¥1,067.00 | ¥1,049.00 | 39.40K |
| 2026-09-11 | ¥1,064.00 | -1.75% | ¥1,071.00 | ¥1,074.00 | ¥1,055.00 | 48.40K |
| 2026-09-10 | ¥1,083.00 | +0.19% | ¥1,071.00 | ¥1,086.00 | ¥1,071.00 | 29.70K |
| 2026-09-09 | ¥1,081.00 | -0.09% | ¥1,077.00 | ¥1,086.00 | ¥1,068.00 | 26.80K |
| 2026-09-08 | ¥1,082.00 | -2.87% | ¥1,103.00 | ¥1,103.00 | ¥1,082.00 | 72.30K |
| 2026-09-07 | ¥1,114.00 | -0.54% | ¥1,122.00 | ¥1,132.00 | ¥1,108.00 | 65.10K |
| 2026-09-04 | ¥1,120.00 | -0.97% | ¥1,123.00 | ¥1,124.00 | ¥1,104.00 | 41.60K |
| 2026-09-03 | ¥1,131.00 | +0.71% | ¥1,128.00 | ¥1,139.00 | ¥1,123.00 | 68.30K |
| 2026-09-02 | ¥1,123.00 | -3.61% | ¥1,146.00 | ¥1,150.00 | ¥1,121.00 | 79.90K |
| 2026-09-01 | ¥1,165.00 | +3.37% | ¥1,125.00 | ¥1,166.00 | ¥1,125.00 | 85.70K |
| 2026-08-31 | ¥1,127.00 | +0.99% | ¥1,107.00 | ¥1,138.00 | ¥1,102.00 | 86.70K |
| 2026-08-28 | ¥1,116.00 | -1.41% | ¥1,132.00 | ¥1,145.00 | ¥1,110.00 | 64.80K |
| 2026-08-27 | ¥1,132.00 | -1.91% | ¥1,155.00 | ¥1,163.00 | ¥1,127.00 | 49.30K |
| 2026-08-26 | ¥1,154.00 | -1.03% | ¥1,157.00 | ¥1,173.00 | ¥1,152.00 | 37.70K |
| 2026-08-25 | ¥1,166.00 | -0.68% | ¥1,180.00 | ¥1,180.00 | ¥1,162.00 | 38.40K |
| 2026-08-24 | ¥1,174.00 | +0.69% | ¥1,166.00 | ¥1,185.00 | ¥1,159.00 | 64.40K |
| 2026-08-21 | ¥1,166.00 | +1.39% | ¥1,130.00 | ¥1,169.00 | ¥1,125.00 | 62.90K |
| 2026-08-20 | ¥1,150.00 | +3.79% | ¥1,125.00 | ¥1,150.00 | ¥1,118.00 | 51.30K |
| 2026-08-19 | ¥1,108.00 | -4.24% | ¥1,137.00 | ¥1,137.00 | ¥1,100.00 | 83.60K |
| 2026-08-18 | ¥1,157.00 | -1.62% | ¥1,172.00 | ¥1,173.00 | ¥1,157.00 | 42.50K |
| 2026-08-17 | ¥1,176.00 | +1.03% | ¥1,166.00 | ¥1,180.00 | ¥1,158.00 | 77.40K |
| 2026-08-14 | ¥1,164.00 | +1.04% | ¥1,158.00 | ¥1,164.00 | ¥1,150.00 | 68.80K |
| 2026-08-13 | ¥1,152.00 | +2.04% | ¥1,137.00 | ¥1,157.00 | ¥1,134.00 | 67.10K |
| 2026-08-12 | ¥1,129.00 | -0.09% | ¥1,132.00 | ¥1,144.00 | ¥1,120.00 | 53.90K |
| 2026-08-10 | ¥1,130.00 | +1.80% | ¥1,110.00 | ¥1,146.00 | ¥1,103.00 | 61.70K |
| 2026-08-07 | ¥1,110.00 | -1.60% | ¥1,128.00 | ¥1,135.00 | ¥1,100.00 | 36.60K |
| 2026-08-06 | ¥1,128.00 | -1.05% | ¥1,130.00 | ¥1,143.00 | ¥1,106.00 | 92.50K |
| 2026-08-05 | ¥1,140.00 | +3.07% | ¥1,106.00 | ¥1,140.00 | ¥1,106.00 | 84.50K |
| 2026-08-04 | ¥1,106.00 | +3.08% | ¥1,066.00 | ¥1,120.00 | ¥1,066.00 | 140.00K |
| 2026-08-03 | ¥1,073.00 | -4.20% | ¥1,115.00 | ¥1,115.00 | ¥1,061.00 | 129.10K |
| 2026-07-31 | ¥1,120.00 | +12.68% | ¥1,007.00 | ¥1,123.00 | ¥1,000.00 | 267.20K |
| 2026-07-30 | ¥994.00 | +0.40% | ¥990.00 | ¥1,001.00 | ¥980.00 | 72.90K |
| 2026-07-29 | ¥990.00 | -0.50% | ¥996.00 | ¥1,000.00 | ¥975.00 | 106.00K |
| 2026-07-28 | ¥995.00 | -2.55% | ¥1,020.00 | ¥1,020.00 | ¥995.00 | 60.60K |
| 2026-07-27 | ¥1,021.00 | +0.49% | ¥1,025.00 | ¥1,028.00 | ¥1,015.00 | 39.60K |
| 2026-07-24 | ¥1,016.00 | -3.51% | ¥1,032.00 | ¥1,036.00 | ¥1,016.00 | 62.10K |
| 2026-07-23 | ¥1,053.00 | +0.57% | ¥1,047.00 | ¥1,060.00 | ¥1,047.00 | 40.30K |
| 2026-07-22 | ¥1,047.00 | +1.26% | ¥1,041.00 | ¥1,056.00 | ¥1,036.00 | 47.10K |
| 2026-07-21 | ¥1,034.00 | +2.78% | ¥1,017.00 | ¥1,040.00 | ¥1,014.00 | 56.70K |
| 2026-07-17 | ¥1,006.00 | -3.64% | ¥1,049.00 | ¥1,049.00 | ¥994.00 | 73.30K |
| 2026-07-16 | ¥1,044.00 | -1.23% | ¥1,058.00 | ¥1,058.00 | ¥1,042.00 | 35.20K |
| 2026-07-15 | ¥1,057.00 | +0.38% | ¥1,051.00 | ¥1,061.00 | ¥1,038.00 | 86.00K |
| 2026-07-14 | ¥1,053.00 | +2.83% | ¥1,030.00 | ¥1,053.00 | ¥1,030.00 | 55.00K |
| 2026-07-13 | ¥1,024.00 | -1.25% | ¥1,045.00 | ¥1,057.00 | ¥1,022.00 | 58.80K |
| 2026-07-10 | ¥1,037.00 | +2.27% | ¥1,018.00 | ¥1,046.00 | ¥1,018.00 | 46.00K |
| 2026-07-09 | ¥1,014.00 | -0.10% | ¥1,017.00 | ¥1,021.00 | ¥1,011.00 | 40.00K |
| 2026-07-08 | ¥1,015.00 | -1.46% | ¥1,025.00 | ¥1,025.00 | ¥1,013.00 | 47.90K |
| 2026-07-07 | ¥1,030.00 | -1.72% | ¥1,059.00 | ¥1,061.00 | ¥1,030.00 | 53.30K |
| 2026-07-06 | ¥1,048.00 | -0.76% | ¥1,066.00 | ¥1,066.00 | ¥1,042.00 | 52.40K |
| 2026-07-03 | ¥1,056.00 | +1.25% | ¥1,040.00 | ¥1,059.00 | ¥1,034.00 | 43.50K |
| 2026-07-02 | ¥1,043.00 | -0.86% | ¥1,051.00 | ¥1,066.00 | ¥1,043.00 | 52.10K |
| 2026-07-01 | ¥1,052.00 | +1.84% | ¥1,093.00 | ¥1,098.00 | ¥1,049.00 | 98.80K |
| 2026-06-30 | ¥1,033.00 | -1.15% | ¥1,041.00 | ¥1,047.00 | ¥1,016.00 | 50.70K |
| 2026-06-29 | ¥1,045.00 | -0.19% | ¥1,056.00 | ¥1,057.00 | ¥1,026.00 | 56.50K |
| 2026-06-26 | ¥1,047.00 | -2.79% | ¥1,065.00 | ¥1,076.00 | ¥1,042.00 | 64.90K |
| 2026-06-25 | ¥1,077.00 | +2.87% | ¥1,067.00 | ¥1,093.00 | ¥1,064.00 | 53.50K |
| 2026-06-24 | ¥1,047.00 | -2.33% | ¥1,060.00 | ¥1,075.00 | ¥1,041.00 | 72.70K |
| 2026-06-23 | ¥1,072.00 | -1.20% | ¥1,083.00 | ¥1,091.00 | ¥1,072.00 | 49.30K |
| 2026-06-22 | ¥1,085.00 | -1.45% | ¥1,101.00 | ¥1,108.00 | ¥1,079.00 | 100.80K |
| 2026-06-19 | ¥1,101.00 | +0.27% | ¥1,100.00 | ¥1,118.00 | ¥1,100.00 | 59.90K |
| 2026-06-18 | ¥1,098.00 | -1.08% | ¥1,103.00 | ¥1,111.00 | ¥1,093.00 | 45.10K |
| 2026-06-17 | ¥1,110.00 | -0.45% | ¥1,107.00 | ¥1,128.00 | ¥1,106.00 | 58.60K |
| 2026-06-16 | ¥1,115.00 | -2.02% | ¥1,138.00 | ¥1,138.00 | ¥1,112.00 | 61.40K |
| 2026-06-15 | ¥1,138.00 | +3.45% | ¥1,115.00 | ¥1,139.00 | ¥1,114.00 | 70.90K |
| 2026-06-12 | ¥1,100.00 | +2.80% | ¥1,082.00 | ¥1,111.00 | ¥1,081.00 | 87.20K |
| 2026-06-11 | ¥1,070.00 | -2.28% | ¥1,072.00 | ¥1,085.00 | ¥1,045.00 | 98.70K |
| 2026-06-10 | ¥1,095.00 | -1.26% | ¥1,102.00 | ¥1,112.00 | ¥1,085.00 | 77.60K |
| 2026-06-09 | ¥1,109.00 | +0.27% | ¥1,120.00 | ¥1,136.00 | ¥1,090.00 | 123.70K |
| 2026-06-08 | ¥1,106.00 | -8.44% | ¥1,136.00 | ¥1,148.00 | ¥1,095.00 | 224.60K |
| 2026-06-05 | ¥1,208.00 | +5.50% | ¥1,144.00 | ¥1,208.00 | ¥1,130.00 | 202.10K |
| 2026-06-04 | ¥1,145.00 | +0.44% | ¥1,123.00 | ¥1,175.00 | ¥1,107.00 | 160.60K |
| 2026-06-03 | ¥1,140.00 | -3.72% | ¥1,180.00 | ¥1,180.00 | ¥1,130.00 | 253.70K |
| 2026-06-02 | ¥1,184.00 | +11.70% | ¥1,080.00 | ¥1,194.00 | ¥1,060.00 | 495.50K |
| 2026-06-01 | ¥1,060.00 | +1.53% | ¥1,074.00 | ¥1,106.00 | ¥1,052.00 | 354.10K |
| 2026-05-29 | ¥1,044.00 | +1.36% | ¥1,033.00 | ¥1,056.00 | ¥1,030.00 | 133.20K |
| 2026-05-28 | ¥1,030.00 | +2.90% | ¥1,000.00 | ¥1,034.00 | ¥982.00 | 114.50K |
| 2026-05-27 | ¥1,001.00 | -1.86% | ¥1,000.00 | ¥1,011.00 | ¥994.00 | 90.80K |
| 2026-05-26 | ¥1,020.00 | +2.31% | ¥1,037.00 | ¥1,037.00 | ¥980.00 | 324.10K |
| 2026-05-25 | ¥997.00 | +3.85% | ¥968.00 | ¥1,018.00 | ¥960.00 | 299.50K |