Chugoku Marine Paints,Ltd. 4617
TSE · Japan · Process Industries
¥3,550.00-110.00 (-3.01%)
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 | ¥3,550.00 | -3.01% | ¥3,610.00 | ¥3,680.00 | ¥3,550.00 | 203.60K |
| 2026-10-01 | ¥3,660.00 | +1.67% | ¥3,590.00 | ¥3,690.00 | ¥3,590.00 | 237.70K |
| 2026-09-30 | ¥3,600.00 | +2.56% | ¥3,560.00 | ¥3,630.00 | ¥3,540.00 | 227.60K |
| 2026-09-29 | ¥3,510.00 | -2.23% | ¥3,535.00 | ¥3,535.00 | ¥3,470.00 | 146.40K |
| 2026-09-28 | ¥3,590.00 | +0.28% | ¥3,630.00 | ¥3,665.00 | ¥3,580.00 | 241.10K |
| 2026-09-25 | ¥3,580.00 | +1.56% | ¥3,515.00 | ¥3,580.00 | ¥3,515.00 | 149.80K |
| 2026-09-24 | ¥3,525.00 | -0.28% | ¥3,535.00 | ¥3,565.00 | ¥3,505.00 | 142.10K |
| 2026-09-18 | ¥3,535.00 | -1.26% | ¥3,600.00 | ¥3,615.00 | ¥3,500.00 | 207.00K |
| 2026-09-17 | ¥3,580.00 | +2.29% | ¥3,530.00 | ¥3,595.00 | ¥3,530.00 | 140.60K |
| 2026-09-16 | ¥3,500.00 | +0.29% | ¥3,515.00 | ¥3,535.00 | ¥3,460.00 | 135.20K |
| 2026-09-15 | ¥3,490.00 | +1.60% | ¥3,415.00 | ¥3,530.00 | ¥3,385.00 | 480.30K |
| 2026-09-14 | ¥3,435.00 | -0.29% | ¥3,415.00 | ¥3,455.00 | ¥3,385.00 | 147.60K |
| 2026-09-11 | ¥3,445.00 | -0.29% | ¥3,385.00 | ¥3,535.00 | ¥3,345.00 | 219.30K |
| 2026-09-10 | ¥3,455.00 | -1.43% | ¥3,480.00 | ¥3,505.00 | ¥3,445.00 | 133.50K |
| 2026-09-09 | ¥3,505.00 | +0.43% | ¥3,475.00 | ¥3,520.00 | ¥3,465.00 | 90.20K |
| 2026-09-08 | ¥3,490.00 | -3.86% | ¥3,600.00 | ¥3,605.00 | ¥3,490.00 | 94.40K |
| 2026-09-07 | ¥3,630.00 | +2.98% | ¥3,550.00 | ¥3,630.00 | ¥3,550.00 | 133.70K |
| 2026-09-04 | ¥3,525.00 | +1.15% | ¥3,475.00 | ¥3,535.00 | ¥3,420.00 | 146.50K |
| 2026-09-03 | ¥3,485.00 | -0.43% | ¥3,505.00 | ¥3,535.00 | ¥3,460.00 | 116.10K |
| 2026-09-02 | ¥3,500.00 | -1.69% | ¥3,505.00 | ¥3,545.00 | ¥3,485.00 | 158.40K |
| 2026-09-01 | ¥3,560.00 | -0.97% | ¥3,590.00 | ¥3,650.00 | ¥3,555.00 | 147.90K |
| 2026-08-31 | ¥3,595.00 | -1.78% | ¥3,620.00 | ¥3,650.00 | ¥3,580.00 | 127.70K |
| 2026-08-28 | ¥3,660.00 | +0.27% | ¥3,650.00 | ¥3,665.00 | ¥3,620.00 | 141.50K |
| 2026-08-27 | ¥3,650.00 | +1.11% | ¥3,630.00 | ¥3,665.00 | ¥3,600.00 | 139.00K |
| 2026-08-26 | ¥3,610.00 | +1.40% | ¥3,560.00 | ¥3,610.00 | ¥3,540.00 | 122.80K |
| 2026-08-25 | ¥3,560.00 | -0.70% | ¥3,615.00 | ¥3,640.00 | ¥3,535.00 | 113.20K |
| 2026-08-24 | ¥3,585.00 | +0.42% | ¥3,570.00 | ¥3,615.00 | ¥3,565.00 | 73.10K |
| 2026-08-21 | ¥3,570.00 | -2.19% | ¥3,600.00 | ¥3,625.00 | ¥3,565.00 | 96.90K |
| 2026-08-20 | ¥3,650.00 | +4.43% | ¥3,550.00 | ¥3,670.00 | ¥3,545.00 | 199.60K |
| 2026-08-19 | ¥3,495.00 | -2.65% | ¥3,525.00 | ¥3,540.00 | ¥3,465.00 | 189.80K |
| 2026-08-18 | ¥3,590.00 | -1.91% | ¥3,660.00 | ¥3,690.00 | ¥3,580.00 | 186.70K |
| 2026-08-17 | ¥3,660.00 | +0.55% | ¥3,660.00 | ¥3,735.00 | ¥3,650.00 | 143.80K |
| 2026-08-14 | ¥3,640.00 | -0.95% | ¥3,665.00 | ¥3,685.00 | ¥3,620.00 | 163.00K |
| 2026-08-13 | ¥3,675.00 | -0.27% | ¥3,685.00 | ¥3,745.00 | ¥3,640.00 | 175.50K |
| 2026-08-12 | ¥3,685.00 | +0.41% | ¥3,670.00 | ¥3,710.00 | ¥3,655.00 | 128.70K |
| 2026-08-10 | ¥3,670.00 | -1.21% | ¥3,720.00 | ¥3,760.00 | ¥3,665.00 | 147.60K |
| 2026-08-07 | ¥3,715.00 | -0.13% | ¥3,720.00 | ¥3,755.00 | ¥3,660.00 | 161.60K |
| 2026-08-06 | ¥3,720.00 | +0.81% | ¥3,695.00 | ¥3,760.00 | ¥3,690.00 | 178.00K |
| 2026-08-05 | ¥3,690.00 | +5.28% | ¥3,540.00 | ¥3,720.00 | ¥3,515.00 | 337.80K |
| 2026-08-04 | ¥3,505.00 | +1.59% | ¥3,450.00 | ¥3,520.00 | ¥3,415.00 | 246.30K |
| 2026-08-03 | ¥3,450.00 | -3.77% | ¥3,520.00 | ¥3,540.00 | ¥3,290.00 | 551.40K |
| 2026-07-31 | ¥3,585.00 | -0.83% | ¥3,685.00 | ¥3,705.00 | ¥3,570.00 | 660.00K |
| 2026-07-30 | ¥3,615.00 | +0.42% | ¥3,515.00 | ¥3,670.00 | ¥3,460.00 | 297.90K |
| 2026-07-29 | ¥3,600.00 | -4.76% | ¥3,730.00 | ¥3,750.00 | ¥3,515.00 | 447.30K |
| 2026-07-28 | ¥3,780.00 | +0.93% | ¥3,750.00 | ¥3,815.00 | ¥3,705.00 | 385.30K |
| 2026-07-27 | ¥3,745.00 | +3.17% | ¥3,670.00 | ¥3,755.00 | ¥3,650.00 | 254.30K |
| 2026-07-24 | ¥3,630.00 | -1.22% | ¥3,625.00 | ¥3,650.00 | ¥3,590.00 | 215.80K |
| 2026-07-23 | ¥3,675.00 | +0.14% | ¥3,650.00 | ¥3,705.00 | ¥3,640.00 | 143.80K |
| 2026-07-22 | ¥3,670.00 | +0.41% | ¥3,650.00 | ¥3,710.00 | ¥3,645.00 | 203.70K |
| 2026-07-21 | ¥3,655.00 | +2.96% | ¥3,585.00 | ¥3,685.00 | ¥3,560.00 | 246.70K |
| 2026-07-17 | ¥3,550.00 | -2.20% | ¥3,620.00 | ¥3,640.00 | ¥3,470.00 | 266.90K |
| 2026-07-16 | ¥3,630.00 | -1.63% | ¥3,670.00 | ¥3,700.00 | ¥3,625.00 | 228.40K |
| 2026-07-15 | ¥3,690.00 | +2.22% | ¥3,630.00 | ¥3,715.00 | ¥3,625.00 | 212.70K |
| 2026-07-14 | ¥3,610.00 | 0.00% | ¥3,550.00 | ¥3,640.00 | ¥3,535.00 | 271.50K |
| 2026-07-13 | ¥3,610.00 | +2.12% | ¥3,540.00 | ¥3,635.00 | ¥3,505.00 | 384.20K |
| 2026-07-10 | ¥3,535.00 | +0.28% | ¥3,500.00 | ¥3,570.00 | ¥3,495.00 | 245.80K |
| 2026-07-09 | ¥3,525.00 | -2.62% | ¥3,655.00 | ¥3,675.00 | ¥3,510.00 | 366.40K |
| 2026-07-08 | ¥3,620.00 | -4.11% | ¥3,745.00 | ¥3,810.00 | ¥3,610.00 | 564.90K |
| 2026-07-07 | ¥3,775.00 | -0.79% | ¥3,850.00 | ¥3,885.00 | ¥3,740.00 | 518.50K |
| 2026-07-06 | ¥3,805.00 | +9.18% | ¥3,540.00 | ¥3,845.00 | ¥3,530.00 | 977.20K |
| 2026-07-03 | ¥3,485.00 | +2.95% | ¥3,400.00 | ¥3,500.00 | ¥3,390.00 | 201.40K |
| 2026-07-02 | ¥3,385.00 | +2.11% | ¥3,350.00 | ¥3,415.00 | ¥3,315.00 | 213.00K |
| 2026-07-01 | ¥3,315.00 | +0.15% | ¥3,315.00 | ¥3,335.00 | ¥3,285.00 | 176.50K |
| 2026-06-30 | ¥3,310.00 | -2.07% | ¥3,390.00 | ¥3,390.00 | ¥3,300.00 | 153.70K |
| 2026-06-29 | ¥3,380.00 | -0.29% | ¥3,390.00 | ¥3,435.00 | ¥3,320.00 | 185.90K |
| 2026-06-26 | ¥3,390.00 | -0.59% | ¥3,390.00 | ¥3,420.00 | ¥3,330.00 | 136.70K |
| 2026-06-25 | ¥3,410.00 | +1.64% | ¥3,395.00 | ¥3,450.00 | ¥3,370.00 | 135.50K |
| 2026-06-24 | ¥3,355.00 | 0.00% | ¥3,400.00 | ¥3,410.00 | ¥3,320.00 | 143.10K |
| 2026-06-23 | ¥3,355.00 | -3.73% | ¥3,420.00 | ¥3,455.00 | ¥3,345.00 | 201.00K |
| 2026-06-22 | ¥3,485.00 | -0.71% | ¥3,485.00 | ¥3,500.00 | ¥3,425.00 | 183.90K |
| 2026-06-19 | ¥3,510.00 | -3.31% | ¥3,650.00 | ¥3,695.00 | ¥3,495.00 | 326.40K |
| 2026-06-18 | ¥3,630.00 | +0.28% | ¥3,635.00 | ¥3,695.00 | ¥3,575.00 | 264.30K |
| 2026-06-17 | ¥3,620.00 | +1.12% | ¥3,580.00 | ¥3,665.00 | ¥3,560.00 | 246.20K |
| 2026-06-16 | ¥3,580.00 | +0.70% | ¥3,525.00 | ¥3,615.00 | ¥3,485.00 | 373.00K |
| 2026-06-15 | ¥3,555.00 | +5.49% | ¥3,465.00 | ¥3,585.00 | ¥3,450.00 | 377.80K |
| 2026-06-12 | ¥3,370.00 | +6.65% | ¥3,270.00 | ¥3,420.00 | ¥3,260.00 | 486.40K |
| 2026-06-11 | ¥3,160.00 | -1.40% | ¥3,150.00 | ¥3,205.00 | ¥3,085.00 | 244.50K |
| 2026-06-10 | ¥3,205.00 | +1.10% | ¥3,240.00 | ¥3,275.00 | ¥3,165.00 | 382.60K |
| 2026-06-09 | ¥3,170.00 | +1.60% | ¥3,190.00 | ¥3,200.00 | ¥3,115.00 | 218.10K |
| 2026-06-08 | ¥3,120.00 | -2.80% | ¥3,155.00 | ¥3,195.00 | ¥3,080.00 | 205.10K |
| 2026-06-05 | ¥3,210.00 | +0.94% | ¥3,180.00 | ¥3,240.00 | ¥3,160.00 | 167.50K |
| 2026-06-04 | ¥3,180.00 | -0.78% | ¥3,150.00 | ¥3,225.00 | ¥3,145.00 | 205.90K |
| 2026-06-03 | ¥3,205.00 | +0.94% | ¥3,210.00 | ¥3,245.00 | ¥3,165.00 | 199.80K |
| 2026-06-02 | ¥3,175.00 | -3.35% | ¥3,250.00 | ¥3,255.00 | ¥3,145.00 | 261.60K |
| 2026-06-01 | ¥3,285.00 | -2.23% | ¥3,350.00 | ¥3,360.00 | ¥3,245.00 | 275.50K |
| 2026-05-29 | ¥3,360.00 | +1.66% | ¥3,335.00 | ¥3,415.00 | ¥3,310.00 | 308.70K |
| 2026-05-28 | ¥3,305.00 | -0.90% | ¥3,345.00 | ¥3,360.00 | ¥3,250.00 | 273.00K |
| 2026-05-27 | ¥3,335.00 | -4.44% | ¥3,505.00 | ¥3,505.00 | ¥3,335.00 | 615.50K |
| 2026-05-26 | ¥3,490.00 | +3.56% | ¥3,395.00 | ¥3,540.00 | ¥3,375.00 | 556.20K |
| 2026-05-25 | ¥3,370.00 | +4.66% | ¥3,330.00 | ¥3,475.00 | ¥3,305.00 | 652.00K |