Chemipro Kasei Kaisya,Ltd. 4960
TSE · Japan · Process Industries
¥530.00-28.00 (-5.02%)
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 | ¥530.00 | -5.02% | ¥562.00 | ¥565.00 | ¥518.00 | 324.50K |
| 2026-10-01 | ¥558.00 | -5.42% | ¥593.00 | ¥654.00 | ¥553.00 | 1.19M |
| 2026-09-30 | ¥590.00 | +1.55% | ¥581.00 | ¥593.00 | ¥570.00 | 58.00K |
| 2026-09-29 | ¥581.00 | -3.49% | ¥603.00 | ¥605.00 | ¥568.00 | 152.20K |
| 2026-09-28 | ¥602.00 | -2.90% | ¥629.00 | ¥629.00 | ¥601.00 | 61.90K |
| 2026-09-25 | ¥620.00 | -8.69% | ¥669.00 | ¥669.00 | ¥616.00 | 199.80K |
| 2026-09-24 | ¥679.00 | +13.93% | ¥608.00 | ¥695.00 | ¥608.00 | 421.80K |
| 2026-09-18 | ¥596.00 | +5.49% | ¥562.00 | ¥619.00 | ¥557.00 | 127.00K |
| 2026-09-17 | ¥565.00 | +2.36% | ¥553.00 | ¥581.00 | ¥553.00 | 42.10K |
| 2026-09-16 | ¥552.00 | -0.36% | ¥554.00 | ¥561.00 | ¥547.00 | 15.90K |
| 2026-09-15 | ¥554.00 | -0.36% | ¥556.00 | ¥564.00 | ¥549.00 | 23.20K |
| 2026-09-14 | ¥556.00 | -1.07% | ¥570.00 | ¥570.00 | ¥553.00 | 17.10K |
| 2026-09-11 | ¥562.00 | -0.53% | ¥555.00 | ¥574.00 | ¥541.00 | 31.40K |
| 2026-09-10 | ¥565.00 | -2.42% | ¥575.00 | ¥575.00 | ¥555.00 | 51.00K |
| 2026-09-09 | ¥579.00 | -1.19% | ¥591.00 | ¥596.00 | ¥574.00 | 37.30K |
| 2026-09-08 | ¥586.00 | -6.24% | ¥616.00 | ¥621.00 | ¥581.00 | 89.40K |
| 2026-09-07 | ¥625.00 | -5.16% | ¥659.00 | ¥675.00 | ¥623.00 | 105.60K |
| 2026-09-04 | ¥659.00 | -1.49% | ¥669.00 | ¥678.00 | ¥630.00 | 195.60K |
| 2026-09-03 | ¥669.00 | +10.21% | ¥611.00 | ¥695.00 | ¥611.00 | 404.00K |
| 2026-09-02 | ¥607.00 | +9.96% | ¥552.00 | ¥610.00 | ¥531.00 | 320.30K |
| 2026-09-01 | ¥552.00 | +5.75% | ¥521.00 | ¥552.00 | ¥519.00 | 92.00K |
| 2026-08-31 | ¥522.00 | +1.16% | ¥513.00 | ¥524.00 | ¥509.00 | 20.10K |
| 2026-08-28 | ¥516.00 | -0.19% | ¥512.00 | ¥518.00 | ¥512.00 | 5.70K |
| 2026-08-27 | ¥517.00 | -0.77% | ¥524.00 | ¥530.00 | ¥517.00 | 19.50K |
| 2026-08-26 | ¥521.00 | +1.56% | ¥509.00 | ¥525.00 | ¥508.00 | 19.80K |
| 2026-08-25 | ¥513.00 | +1.18% | ¥507.00 | ¥516.00 | ¥502.00 | 19.90K |
| 2026-08-24 | ¥507.00 | +0.80% | ¥500.00 | ¥513.00 | ¥500.00 | 7.40K |
| 2026-08-21 | ¥503.00 | -1.18% | ¥508.00 | ¥509.00 | ¥498.00 | 13.40K |
| 2026-08-20 | ¥509.00 | -0.39% | ¥511.00 | ¥520.00 | ¥509.00 | 17.30K |
| 2026-08-19 | ¥511.00 | -2.11% | ¥520.00 | ¥524.00 | ¥496.00 | 51.40K |
| 2026-08-18 | ¥522.00 | -3.51% | ¥531.00 | ¥542.00 | ¥519.00 | 23.90K |
| 2026-08-17 | ¥541.00 | +1.12% | ¥531.00 | ¥541.00 | ¥521.00 | 15.70K |
| 2026-08-14 | ¥535.00 | -1.65% | ¥541.00 | ¥544.00 | ¥534.00 | 37.20K |
| 2026-08-13 | ¥544.00 | -2.33% | ¥556.00 | ¥556.00 | ¥539.00 | 21.60K |
| 2026-08-12 | ¥557.00 | +4.31% | ¥542.00 | ¥568.00 | ¥533.00 | 63.80K |
| 2026-08-10 | ¥534.00 | +1.14% | ¥522.00 | ¥563.00 | ¥521.00 | 53.50K |
| 2026-08-07 | ¥528.00 | -1.31% | ¥530.00 | ¥530.00 | ¥517.00 | 23.90K |
| 2026-08-06 | ¥535.00 | +3.48% | ¥510.00 | ¥539.00 | ¥510.00 | 24.70K |
| 2026-08-05 | ¥517.00 | +0.58% | ¥510.00 | ¥529.00 | ¥508.00 | 25.20K |
| 2026-08-04 | ¥514.00 | +0.78% | ¥514.00 | ¥519.00 | ¥510.00 | 11.40K |
| 2026-08-03 | ¥510.00 | -2.86% | ¥505.00 | ¥515.00 | ¥498.00 | 12.40K |
| 2026-07-31 | ¥525.00 | +6.28% | ¥493.00 | ¥527.00 | ¥493.00 | 22.90K |
| 2026-07-30 | ¥494.00 | +2.49% | ¥474.00 | ¥497.00 | ¥471.00 | 15.90K |
| 2026-07-29 | ¥482.00 | -3.02% | ¥489.00 | ¥495.00 | ¥470.00 | 30.80K |
| 2026-07-28 | ¥497.00 | -5.51% | ¥517.00 | ¥517.00 | ¥490.00 | 29.70K |
| 2026-07-27 | ¥526.00 | +2.53% | ¥517.00 | ¥530.00 | ¥508.00 | 12.60K |
| 2026-07-24 | ¥513.00 | -4.29% | ¥536.00 | ¥536.00 | ¥511.00 | 22.90K |
| 2026-07-23 | ¥536.00 | +1.13% | ¥540.00 | ¥540.00 | ¥528.00 | 16.60K |
| 2026-07-22 | ¥530.00 | +4.54% | ¥504.00 | ¥542.00 | ¥504.00 | 37.10K |
| 2026-07-21 | ¥507.00 | +3.47% | ¥490.00 | ¥507.00 | ¥486.00 | 26.50K |
| 2026-07-17 | ¥490.00 | -6.31% | ¥519.00 | ¥519.00 | ¥476.00 | 78.70K |
| 2026-07-16 | ¥523.00 | -5.08% | ¥546.00 | ¥546.00 | ¥518.00 | 37.20K |
| 2026-07-15 | ¥551.00 | +0.92% | ¥544.00 | ¥556.00 | ¥544.00 | 20.00K |
| 2026-07-14 | ¥546.00 | -1.27% | ¥551.00 | ¥553.00 | ¥533.00 | 17.60K |
| 2026-07-13 | ¥553.00 | -0.54% | ¥556.00 | ¥570.00 | ¥546.00 | 17.40K |
| 2026-07-10 | ¥556.00 | -0.18% | ¥565.00 | ¥571.00 | ¥556.00 | 14.60K |
| 2026-07-09 | ¥557.00 | +0.36% | ¥556.00 | ¥562.00 | ¥550.00 | 13.10K |
| 2026-07-08 | ¥555.00 | -0.89% | ¥550.00 | ¥562.00 | ¥542.00 | 19.00K |
| 2026-07-07 | ¥560.00 | -1.06% | ¥565.00 | ¥573.00 | ¥556.00 | 17.70K |
| 2026-07-06 | ¥566.00 | -2.58% | ¥578.00 | ¥588.00 | ¥565.00 | 32.90K |
| 2026-07-03 | ¥581.00 | -1.19% | ¥578.00 | ¥588.00 | ¥572.00 | 51.50K |
| 2026-07-02 | ¥588.00 | +1.55% | ¥585.00 | ¥600.00 | ¥578.00 | 29.10K |
| 2026-07-01 | ¥579.00 | -1.86% | ¥587.00 | ¥587.00 | ¥569.00 | 27.20K |
| 2026-06-30 | ¥590.00 | +1.72% | ¥585.00 | ¥590.00 | ¥577.00 | 26.30K |
| 2026-06-29 | ¥580.00 | +1.93% | ¥570.00 | ¥588.00 | ¥569.00 | 27.70K |
| 2026-06-26 | ¥569.00 | +2.89% | ¥550.00 | ¥570.00 | ¥549.00 | 35.50K |
| 2026-06-25 | ¥553.00 | 0.00% | ¥555.00 | ¥577.00 | ¥550.00 | 27.30K |
| 2026-06-24 | ¥553.00 | -0.36% | ¥555.00 | ¥579.00 | ¥553.00 | 48.00K |
| 2026-06-23 | ¥555.00 | -5.13% | ¥599.00 | ¥629.00 | ¥552.00 | 64.40K |
| 2026-06-22 | ¥585.00 | -3.94% | ¥618.00 | ¥640.00 | ¥581.00 | 138.60K |
| 2026-06-19 | ¥609.00 | +4.28% | ¥594.00 | ¥617.00 | ¥577.00 | 105.30K |
| 2026-06-18 | ¥584.00 | +3.73% | ¥563.00 | ¥608.00 | ¥563.00 | 142.00K |
| 2026-06-17 | ¥563.00 | +9.32% | ¥515.00 | ¥566.00 | ¥515.00 | 88.50K |
| 2026-06-16 | ¥515.00 | 0.00% | ¥512.00 | ¥520.00 | ¥507.00 | 28.10K |
| 2026-06-15 | ¥515.00 | +4.25% | ¥500.00 | ¥521.00 | ¥499.00 | 46.80K |
| 2026-06-12 | ¥494.00 | +1.44% | ¥487.00 | ¥504.00 | ¥487.00 | 57.60K |
| 2026-06-11 | ¥487.00 | -2.60% | ¥490.00 | ¥494.00 | ¥480.00 | 58.90K |
| 2026-06-10 | ¥500.00 | -2.72% | ¥513.00 | ¥515.00 | ¥485.00 | 99.30K |
| 2026-06-09 | ¥514.00 | -2.28% | ¥532.00 | ¥542.00 | ¥513.00 | 63.40K |
| 2026-06-08 | ¥526.00 | -7.39% | ¥538.00 | ¥538.00 | ¥522.00 | 63.60K |
| 2026-06-05 | ¥568.00 | +1.97% | ¥547.00 | ¥577.00 | ¥546.00 | 53.80K |
| 2026-06-04 | ¥557.00 | +0.18% | ¥557.00 | ¥573.00 | ¥551.00 | 64.70K |
| 2026-06-03 | ¥556.00 | -2.11% | ¥575.00 | ¥576.00 | ¥549.00 | 93.30K |
| 2026-06-02 | ¥568.00 | -6.12% | ¥600.00 | ¥601.00 | ¥560.00 | 143.80K |
| 2026-06-01 | ¥605.00 | -1.79% | ¥610.00 | ¥613.00 | ¥596.00 | 43.70K |
| 2026-05-29 | ¥616.00 | -3.60% | ¥639.00 | ¥643.00 | ¥606.00 | 87.60K |
| 2026-05-28 | ¥639.00 | +1.27% | ¥629.00 | ¥641.00 | ¥620.00 | 31.50K |
| 2026-05-27 | ¥631.00 | -2.47% | ¥647.00 | ¥657.00 | ¥624.00 | 59.10K |
| 2026-05-26 | ¥647.00 | -1.67% | ¥648.00 | ¥660.00 | ¥647.00 | 41.40K |
| 2026-05-25 | ¥658.00 | -2.23% | ¥680.00 | ¥696.00 | ¥648.00 | 109.10K |