Arakawa Chemical Industries,Ltd. 4968
TSE · Japan · Process Industries
¥2,320.00-57.00 (-2.40%)
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 | ¥2,320.00 | -2.40% | ¥2,327.00 | ¥2,390.00 | ¥2,299.00 | 111.40K |
| 2026-10-01 | ¥2,377.00 | +0.51% | ¥2,352.00 | ¥2,399.00 | ¥2,317.00 | 128.70K |
| 2026-09-30 | ¥2,365.00 | +2.60% | ¥2,330.00 | ¥2,390.00 | ¥2,330.00 | 81.20K |
| 2026-09-29 | ¥2,305.00 | -0.82% | ¥2,290.00 | ¥2,339.00 | ¥2,290.00 | 133.10K |
| 2026-09-28 | ¥2,324.00 | -3.89% | ¥2,441.00 | ¥2,441.00 | ¥2,314.00 | 157.30K |
| 2026-09-25 | ¥2,418.00 | +0.83% | ¥2,363.00 | ¥2,465.00 | ¥2,351.00 | 201.70K |
| 2026-09-24 | ¥2,398.00 | +5.18% | ¥2,319.00 | ¥2,407.00 | ¥2,301.00 | 267.80K |
| 2026-09-18 | ¥2,280.00 | +3.87% | ¥2,220.00 | ¥2,283.00 | ¥2,212.00 | 231.90K |
| 2026-09-17 | ¥2,195.00 | +1.48% | ¥2,189.00 | ¥2,201.00 | ¥2,144.00 | 159.70K |
| 2026-09-16 | ¥2,163.00 | +4.54% | ¥2,080.00 | ¥2,165.00 | ¥2,080.00 | 97.70K |
| 2026-09-15 | ¥2,069.00 | +1.67% | ¥2,010.00 | ¥2,073.00 | ¥1,982.00 | 149.20K |
| 2026-09-14 | ¥2,035.00 | -4.24% | ¥2,062.00 | ¥2,062.00 | ¥1,997.00 | 204.70K |
| 2026-09-11 | ¥2,125.00 | -0.09% | ¥2,027.00 | ¥2,140.00 | ¥2,025.00 | 182.70K |
| 2026-09-10 | ¥2,127.00 | -0.23% | ¥2,123.00 | ¥2,144.00 | ¥2,083.00 | 133.50K |
| 2026-09-09 | ¥2,132.00 | +5.75% | ¥2,036.00 | ¥2,152.00 | ¥2,029.00 | 233.90K |
| 2026-09-08 | ¥2,016.00 | -7.44% | ¥2,151.00 | ¥2,152.00 | ¥2,016.00 | 170.50K |
| 2026-09-07 | ¥2,178.00 | +1.82% | ¥2,175.00 | ¥2,225.00 | ¥2,150.00 | 174.80K |
| 2026-09-04 | ¥2,139.00 | +4.49% | ¥2,057.00 | ¥2,149.00 | ¥2,028.00 | 210.30K |
| 2026-09-03 | ¥2,047.00 | -2.06% | ¥2,090.00 | ¥2,120.00 | ¥2,031.00 | 173.20K |
| 2026-09-02 | ¥2,090.00 | -4.87% | ¥2,160.00 | ¥2,164.00 | ¥2,060.00 | 232.70K |
| 2026-09-01 | ¥2,197.00 | +2.62% | ¥2,129.00 | ¥2,225.00 | ¥2,115.00 | 183.70K |
| 2026-08-31 | ¥2,141.00 | -2.06% | ¥2,100.00 | ¥2,158.00 | ¥2,071.00 | 210.40K |
| 2026-08-28 | ¥2,186.00 | +0.60% | ¥2,183.00 | ¥2,243.00 | ¥2,165.00 | 184.60K |
| 2026-08-27 | ¥2,173.00 | -1.85% | ¥2,260.00 | ¥2,265.00 | ¥2,167.00 | 166.70K |
| 2026-08-26 | ¥2,214.00 | +0.64% | ¥2,212.00 | ¥2,247.00 | ¥2,164.00 | 176.60K |
| 2026-08-25 | ¥2,200.00 | +0.87% | ¥2,156.00 | ¥2,204.00 | ¥2,125.00 | 235.60K |
| 2026-08-24 | ¥2,181.00 | -1.49% | ¥2,229.00 | ¥2,229.00 | ¥2,152.00 | 256.00K |
| 2026-08-21 | ¥2,214.00 | -4.45% | ¥2,267.00 | ¥2,274.00 | ¥2,163.00 | 312.40K |
| 2026-08-20 | ¥2,317.00 | +1.31% | ¥2,337.00 | ¥2,360.00 | ¥2,260.00 | 254.00K |
| 2026-08-19 | ¥2,287.00 | -9.96% | ¥2,402.00 | ¥2,447.00 | ¥2,230.00 | 416.60K |
| 2026-08-18 | ¥2,540.00 | +2.38% | ¥2,462.00 | ¥2,599.00 | ¥2,427.00 | 305.70K |
| 2026-08-17 | ¥2,481.00 | -0.24% | ¥2,501.00 | ¥2,523.00 | ¥2,391.00 | 268.90K |
| 2026-08-14 | ¥2,487.00 | +0.89% | ¥2,485.00 | ¥2,590.00 | ¥2,468.00 | 339.30K |
| 2026-08-13 | ¥2,465.00 | +7.55% | ¥2,329.00 | ¥2,482.00 | ¥2,302.00 | 305.90K |
| 2026-08-12 | ¥2,292.00 | +2.41% | ¥2,238.00 | ¥2,327.00 | ¥2,216.00 | 214.90K |
| 2026-08-10 | ¥2,238.00 | -0.62% | ¥2,230.00 | ¥2,282.00 | ¥2,182.00 | 322.50K |
| 2026-08-07 | ¥2,252.00 | -7.70% | ¥2,400.00 | ¥2,408.00 | ¥2,242.00 | 679.90K |
| 2026-08-06 | ¥2,440.00 | +4.41% | ¥2,537.00 | ¥2,673.00 | ¥2,431.00 | 1.27M |
| 2026-08-05 | ¥2,337.00 | +20.65% | ¥2,010.00 | ¥2,337.00 | ¥2,010.00 | 674.80K |
| 2026-08-04 | ¥1,937.00 | +6.60% | ¥1,815.00 | ¥1,956.00 | ¥1,814.00 | 207.60K |
| 2026-08-03 | ¥1,817.00 | -0.11% | ¥1,802.00 | ¥1,844.00 | ¥1,762.00 | 184.80K |
| 2026-07-31 | ¥1,819.00 | +5.14% | ¥1,816.00 | ¥1,870.00 | ¥1,780.00 | 234.50K |
| 2026-07-30 | ¥1,730.00 | -0.57% | ¥1,702.00 | ¥1,799.00 | ¥1,679.00 | 240.50K |
| 2026-07-29 | ¥1,740.00 | -4.66% | ¥1,804.00 | ¥1,811.00 | ¥1,701.00 | 386.00K |
| 2026-07-28 | ¥1,825.00 | -9.56% | ¥1,993.00 | ¥2,008.00 | ¥1,805.00 | 254.00K |
| 2026-07-27 | ¥2,018.00 | -1.61% | ¥2,121.00 | ¥2,123.00 | ¥1,990.00 | 191.40K |
| 2026-07-24 | ¥2,051.00 | -0.49% | ¥2,063.00 | ¥2,090.00 | ¥2,010.00 | 134.30K |
| 2026-07-23 | ¥2,061.00 | -0.48% | ¥2,105.00 | ¥2,111.00 | ¥2,043.00 | 103.50K |
| 2026-07-22 | ¥2,071.00 | -2.27% | ¥2,130.00 | ¥2,160.00 | ¥2,060.00 | 193.30K |
| 2026-07-21 | ¥2,119.00 | -1.94% | ¥2,174.00 | ¥2,180.00 | ¥2,043.00 | 304.30K |
| 2026-07-17 | ¥2,161.00 | -10.33% | ¥2,333.00 | ¥2,415.00 | ¥2,120.00 | 489.20K |
| 2026-07-16 | ¥2,410.00 | +0.42% | ¥2,360.00 | ¥2,445.00 | ¥2,311.00 | 302.90K |
| 2026-07-15 | ¥2,400.00 | +9.44% | ¥2,199.00 | ¥2,420.00 | ¥2,196.00 | 454.00K |
| 2026-07-14 | ¥2,193.00 | +0.78% | ¥2,176.00 | ¥2,240.00 | ¥2,156.00 | 165.50K |
| 2026-07-13 | ¥2,176.00 | -4.23% | ¥2,288.00 | ¥2,316.00 | ¥2,142.00 | 418.90K |
| 2026-07-10 | ¥2,272.00 | +4.51% | ¥2,208.00 | ¥2,327.00 | ¥2,180.00 | 384.80K |
| 2026-07-09 | ¥2,174.00 | +3.47% | ¥2,124.00 | ¥2,208.00 | ¥2,050.00 | 376.40K |
| 2026-07-08 | ¥2,101.00 | +7.69% | ¥1,926.00 | ¥2,210.00 | ¥1,923.00 | 674.90K |
| 2026-07-07 | ¥1,951.00 | -3.03% | ¥2,012.00 | ¥2,031.00 | ¥1,945.00 | 241.70K |
| 2026-07-06 | ¥2,012.00 | -4.28% | ¥2,104.00 | ¥2,129.00 | ¥2,012.00 | 145.50K |
| 2026-07-03 | ¥2,102.00 | +1.55% | ¥2,070.00 | ¥2,113.00 | ¥2,040.00 | 115.20K |
| 2026-07-02 | ¥2,070.00 | -0.38% | ¥2,070.00 | ¥2,124.00 | ¥1,978.00 | 225.80K |
| 2026-07-01 | ¥2,078.00 | -1.09% | ¥2,196.00 | ¥2,256.00 | ¥2,073.00 | 274.40K |
| 2026-06-30 | ¥2,101.00 | +3.19% | ¥2,039.00 | ¥2,138.00 | ¥1,960.00 | 286.80K |
| 2026-06-29 | ¥2,036.00 | -2.58% | ¥2,106.00 | ¥2,117.00 | ¥1,969.00 | 297.10K |
| 2026-06-26 | ¥2,090.00 | -5.94% | ¥2,208.00 | ¥2,240.00 | ¥2,066.00 | 344.50K |
| 2026-06-25 | ¥2,222.00 | +1.28% | ¥2,294.00 | ¥2,333.00 | ¥2,220.00 | 339.90K |
| 2026-06-24 | ¥2,194.00 | -7.47% | ¥2,299.00 | ¥2,362.00 | ¥2,158.00 | 595.40K |
| 2026-06-23 | ¥2,371.00 | -0.75% | ¥2,399.00 | ¥2,625.00 | ¥2,335.00 | 1.08M |
| 2026-06-22 | ¥2,389.00 | +9.44% | ¥2,268.00 | ¥2,450.00 | ¥2,247.00 | 751.00K |
| 2026-06-19 | ¥2,183.00 | +2.34% | ¥2,155.00 | ¥2,203.00 | ¥2,055.00 | 463.00K |
| 2026-06-18 | ¥2,133.00 | +12.26% | ¥1,923.00 | ¥2,177.00 | ¥1,923.00 | 552.20K |
| 2026-06-17 | ¥1,900.00 | +3.26% | ¥1,835.00 | ¥1,906.00 | ¥1,804.00 | 124.70K |
| 2026-06-16 | ¥1,840.00 | -3.36% | ¥1,910.00 | ¥1,912.00 | ¥1,827.00 | 172.50K |
| 2026-06-15 | ¥1,904.00 | +6.91% | ¥1,900.00 | ¥1,917.00 | ¥1,825.00 | 287.40K |
| 2026-06-12 | ¥1,781.00 | +8.47% | ¥1,681.00 | ¥1,791.00 | ¥1,670.00 | 213.10K |
| 2026-06-11 | ¥1,642.00 | -2.03% | ¥1,684.00 | ¥1,700.00 | ¥1,601.00 | 138.20K |
| 2026-06-10 | ¥1,676.00 | +2.76% | ¥1,601.00 | ¥1,750.00 | ¥1,599.00 | 366.90K |
| 2026-06-09 | ¥1,631.00 | +3.49% | ¥1,603.00 | ¥1,719.00 | ¥1,587.00 | 278.40K |
| 2026-06-08 | ¥1,576.00 | -4.48% | ¥1,560.00 | ¥1,648.00 | ¥1,553.00 | 202.70K |
| 2026-06-05 | ¥1,650.00 | +9.49% | ¥1,533.00 | ¥1,684.00 | ¥1,525.00 | 287.60K |
| 2026-06-04 | ¥1,507.00 | +0.53% | ¥1,469.00 | ¥1,522.00 | ¥1,445.00 | 60.20K |
| 2026-06-03 | ¥1,499.00 | +2.60% | ¥1,465.00 | ¥1,502.00 | ¥1,449.00 | 51.70K |
| 2026-06-02 | ¥1,461.00 | +0.76% | ¥1,427.00 | ¥1,475.00 | ¥1,401.00 | 69.20K |
| 2026-06-01 | ¥1,450.00 | -2.36% | ¥1,483.00 | ¥1,495.00 | ¥1,433.00 | 69.10K |
| 2026-05-29 | ¥1,485.00 | +2.56% | ¥1,468.00 | ¥1,534.00 | ¥1,460.00 | 198.70K |
| 2026-05-28 | ¥1,448.00 | +0.98% | ¥1,430.00 | ¥1,455.00 | ¥1,390.00 | 71.50K |
| 2026-05-27 | ¥1,434.00 | +3.17% | ¥1,415.00 | ¥1,456.00 | ¥1,405.00 | 90.60K |
| 2026-05-26 | ¥1,390.00 | +0.29% | ¥1,403.00 | ¥1,408.00 | ¥1,382.00 | 38.20K |
| 2026-05-25 | ¥1,386.00 | +1.09% | ¥1,371.00 | ¥1,395.00 | ¥1,371.00 | 75.60K |