Japan Pure Chemical Co., Ltd. 4973
TSE · Japan · Process Industries
¥4,775.00-90.00 (-1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,865.00 | +0.10% | ¥4,790.00 | ¥4,885.00 | ¥4,785.00 | 67.00K |
| 2026-09-30 | ¥4,860.00 | +0.83% | ¥4,805.00 | ¥4,865.00 | ¥4,785.00 | 44.90K |
| 2026-09-29 | ¥4,820.00 | -1.43% | ¥4,800.00 | ¥4,860.00 | ¥4,780.00 | 54.70K |
| 2026-09-28 | ¥4,890.00 | -0.31% | ¥4,935.00 | ¥4,965.00 | ¥4,885.00 | 60.80K |
| 2026-09-25 | ¥4,905.00 | +1.13% | ¥4,840.00 | ¥4,910.00 | ¥4,830.00 | 70.10K |
| 2026-09-24 | ¥4,850.00 | +0.52% | ¥4,870.00 | ¥4,895.00 | ¥4,825.00 | 66.80K |
| 2026-09-18 | ¥4,825.00 | +0.21% | ¥4,815.00 | ¥4,845.00 | ¥4,780.00 | 35.70K |
| 2026-09-17 | ¥4,815.00 | -0.31% | ¥4,835.00 | ¥4,845.00 | ¥4,780.00 | 46.90K |
| 2026-09-16 | ¥4,830.00 | +0.63% | ¥4,775.00 | ¥4,830.00 | ¥4,775.00 | 54.90K |
| 2026-09-15 | ¥4,800.00 | +1.80% | ¥4,715.00 | ¥4,820.00 | ¥4,700.00 | 50.60K |
| 2026-09-14 | ¥4,715.00 | +0.75% | ¥4,650.00 | ¥4,735.00 | ¥4,610.00 | 55.80K |
| 2026-09-11 | ¥4,680.00 | -2.19% | ¥4,680.00 | ¥4,705.00 | ¥4,635.00 | 64.80K |
| 2026-09-10 | ¥4,785.00 | -0.42% | ¥4,750.00 | ¥4,790.00 | ¥4,700.00 | 39.70K |
| 2026-09-09 | ¥4,805.00 | +1.48% | ¥4,715.00 | ¥4,840.00 | ¥4,710.00 | 49.60K |
| 2026-09-08 | ¥4,735.00 | -1.66% | ¥4,750.00 | ¥4,815.00 | ¥4,730.00 | 81.40K |
| 2026-09-07 | ¥4,815.00 | +1.80% | ¥4,795.00 | ¥4,850.00 | ¥4,770.00 | 73.40K |
| 2026-09-04 | ¥4,730.00 | +0.32% | ¥4,715.00 | ¥4,750.00 | ¥4,670.00 | 74.00K |
| 2026-09-03 | ¥4,715.00 | +0.21% | ¥4,775.00 | ¥4,810.00 | ¥4,715.00 | 69.70K |
| 2026-09-02 | ¥4,705.00 | -2.79% | ¥4,850.00 | ¥4,850.00 | ¥4,705.00 | 84.50K |
| 2026-09-01 | ¥4,840.00 | -0.51% | ¥4,835.00 | ¥4,895.00 | ¥4,815.00 | 54.50K |
| 2026-08-31 | ¥4,865.00 | +1.04% | ¥4,840.00 | ¥4,880.00 | ¥4,795.00 | 54.10K |
| 2026-08-28 | ¥4,815.00 | +0.52% | ¥4,820.00 | ¥4,895.00 | ¥4,805.00 | 55.80K |
| 2026-08-27 | ¥4,790.00 | +0.42% | ¥4,840.00 | ¥4,885.00 | ¥4,730.00 | 42.50K |
| 2026-08-26 | ¥4,770.00 | +0.42% | ¥4,765.00 | ¥4,830.00 | ¥4,710.00 | 42.40K |
| 2026-08-25 | ¥4,750.00 | +1.82% | ¥4,665.00 | ¥4,750.00 | ¥4,635.00 | 34.50K |
| 2026-08-24 | ¥4,665.00 | +1.41% | ¥4,665.00 | ¥4,700.00 | ¥4,590.00 | 68.40K |
| 2026-08-21 | ¥4,600.00 | -0.76% | ¥4,600.00 | ¥4,655.00 | ¥4,565.00 | 42.30K |
| 2026-08-20 | ¥4,635.00 | +1.20% | ¥4,650.00 | ¥4,655.00 | ¥4,570.00 | 54.80K |
| 2026-08-19 | ¥4,580.00 | -5.66% | ¥4,750.00 | ¥4,750.00 | ¥4,560.00 | 84.70K |
| 2026-08-18 | ¥4,855.00 | -0.51% | ¥4,875.00 | ¥4,930.00 | ¥4,810.00 | 50.50K |
| 2026-08-17 | ¥4,880.00 | -0.20% | ¥4,845.00 | ¥4,915.00 | ¥4,790.00 | 63.50K |
| 2026-08-14 | ¥4,890.00 | +1.66% | ¥4,810.00 | ¥4,890.00 | ¥4,810.00 | 70.50K |
| 2026-08-13 | ¥4,810.00 | +0.84% | ¥4,785.00 | ¥4,855.00 | ¥4,770.00 | 60.70K |
| 2026-08-12 | ¥4,770.00 | +1.81% | ¥4,650.00 | ¥4,775.00 | ¥4,620.00 | 50.10K |
| 2026-08-10 | ¥4,685.00 | +0.86% | ¥4,690.00 | ¥4,775.00 | ¥4,680.00 | 52.30K |
| 2026-08-07 | ¥4,645.00 | +0.22% | ¥4,635.00 | ¥4,680.00 | ¥4,520.00 | 60.50K |
| 2026-08-06 | ¥4,635.00 | -0.96% | ¥4,625.00 | ¥4,710.00 | ¥4,605.00 | 58.00K |
| 2026-08-05 | ¥4,680.00 | +5.64% | ¥4,500.00 | ¥4,685.00 | ¥4,500.00 | 120.40K |
| 2026-08-04 | ¥4,430.00 | +1.26% | ¥4,345.00 | ¥4,475.00 | ¥4,335.00 | 150.00K |
| 2026-08-03 | ¥4,375.00 | +2.10% | ¥4,255.00 | ¥4,375.00 | ¥4,235.00 | 148.00K |
| 2026-07-31 | ¥4,285.00 | +2.15% | ¥4,300.00 | ¥4,405.00 | ¥4,245.00 | 178.40K |
| 2026-07-30 | ¥4,195.00 | -1.06% | ¥4,200.00 | ¥4,280.00 | ¥4,140.00 | 145.80K |
| 2026-07-29 | ¥4,240.00 | -1.51% | ¥4,290.00 | ¥4,325.00 | ¥4,125.00 | 234.80K |
| 2026-07-28 | ¥4,305.00 | -3.58% | ¥4,400.00 | ¥4,400.00 | ¥4,260.00 | 215.40K |
| 2026-07-27 | ¥4,465.00 | +0.90% | ¥4,450.00 | ¥4,625.00 | ¥4,315.00 | 281.80K |
| 2026-07-24 | ¥4,425.00 | -13.91% | ¥5,230.00 | ¥5,250.00 | ¥4,220.00 | 668.00K |
| 2026-07-23 | ¥5,140.00 | -0.19% | ¥5,250.00 | ¥5,330.00 | ¥5,140.00 | 136.50K |
| 2026-07-22 | ¥5,150.00 | +4.78% | ¥5,050.00 | ¥5,320.00 | ¥5,010.00 | 164.40K |
| 2026-07-21 | ¥4,915.00 | +3.04% | ¥4,790.00 | ¥5,000.00 | ¥4,730.00 | 115.00K |
| 2026-07-17 | ¥4,770.00 | -4.50% | ¥4,910.00 | ¥4,920.00 | ¥4,610.00 | 157.30K |
| 2026-07-16 | ¥4,995.00 | -1.87% | ¥5,050.00 | ¥5,090.00 | ¥4,945.00 | 79.40K |
| 2026-07-15 | ¥5,090.00 | +3.67% | ¥4,955.00 | ¥5,120.00 | ¥4,890.00 | 89.10K |
| 2026-07-14 | ¥4,910.00 | -1.80% | ¥4,950.00 | ¥4,990.00 | ¥4,825.00 | 84.40K |
| 2026-07-13 | ¥5,000.00 | -2.34% | ¥5,120.00 | ¥5,150.00 | ¥4,935.00 | 84.60K |
| 2026-07-10 | ¥5,120.00 | +1.99% | ¥5,160.00 | ¥5,180.00 | ¥5,050.00 | 74.50K |
| 2026-07-09 | ¥5,020.00 | -0.79% | ¥5,050.00 | ¥5,150.00 | ¥4,985.00 | 70.70K |
| 2026-07-08 | ¥5,060.00 | -1.56% | ¥5,110.00 | ¥5,190.00 | ¥5,060.00 | 62.30K |
| 2026-07-07 | ¥5,140.00 | -3.20% | ¥5,410.00 | ¥5,460.00 | ¥5,080.00 | 83.40K |
| 2026-07-06 | ¥5,310.00 | -3.63% | ¥5,520.00 | ¥5,570.00 | ¥5,270.00 | 90.00K |
| 2026-07-03 | ¥5,510.00 | -1.43% | ¥5,580.00 | ¥5,580.00 | ¥5,400.00 | 55.40K |
| 2026-07-02 | ¥5,590.00 | -1.06% | ¥5,370.00 | ¥5,670.00 | ¥5,290.00 | 82.60K |
| 2026-07-01 | ¥5,650.00 | +7.21% | ¥5,350.00 | ¥5,680.00 | ¥5,290.00 | 126.30K |
| 2026-06-30 | ¥5,270.00 | -3.83% | ¥5,400.00 | ¥5,400.00 | ¥5,170.00 | 93.70K |
| 2026-06-29 | ¥5,480.00 | -2.84% | ¥5,690.00 | ¥5,690.00 | ¥5,320.00 | 96.80K |
| 2026-06-26 | ¥5,640.00 | -3.26% | ¥5,830.00 | ¥5,850.00 | ¥5,560.00 | 88.70K |
| 2026-06-25 | ¥5,830.00 | -3.32% | ¥6,190.00 | ¥6,300.00 | ¥5,800.00 | 119.80K |
| 2026-06-24 | ¥6,030.00 | +1.69% | ¥5,880.00 | ¥6,120.00 | ¥5,820.00 | 98.40K |
| 2026-06-23 | ¥5,930.00 | -6.02% | ¥6,220.00 | ¥6,280.00 | ¥5,930.00 | 115.30K |
| 2026-06-22 | ¥6,310.00 | +2.60% | ¥6,450.00 | ¥6,850.00 | ¥6,300.00 | 201.60K |
| 2026-06-19 | ¥6,150.00 | +7.71% | ¥5,800.00 | ¥6,200.00 | ¥5,800.00 | 207.60K |
| 2026-06-18 | ¥5,710.00 | -0.70% | ¥5,750.00 | ¥5,790.00 | ¥5,670.00 | 78.40K |
| 2026-06-17 | ¥5,750.00 | +6.68% | ¥5,490.00 | ¥5,770.00 | ¥5,400.00 | 135.90K |
| 2026-06-16 | ¥5,390.00 | +3.85% | ¥5,440.00 | ¥5,540.00 | ¥5,340.00 | 130.60K |
| 2026-06-15 | ¥5,190.00 | +5.06% | ¥5,010.00 | ¥5,190.00 | ¥4,950.00 | 79.20K |
| 2026-06-12 | ¥4,940.00 | -1.20% | ¥5,050.00 | ¥5,120.00 | ¥4,935.00 | 59.60K |
| 2026-06-11 | ¥5,000.00 | -1.96% | ¥4,920.00 | ¥5,050.00 | ¥4,905.00 | 47.10K |
| 2026-06-10 | ¥5,100.00 | +1.59% | ¥5,020.00 | ¥5,140.00 | ¥4,955.00 | 45.10K |
| 2026-06-09 | ¥5,020.00 | -2.14% | ¥5,200.00 | ¥5,240.00 | ¥4,985.00 | 55.50K |
| 2026-06-08 | ¥5,130.00 | -6.04% | ¥5,180.00 | ¥5,270.00 | ¥5,110.00 | 56.30K |
| 2026-06-05 | ¥5,460.00 | -0.73% | ¥5,490.00 | ¥5,550.00 | ¥5,280.00 | 48.20K |
| 2026-06-04 | ¥5,500.00 | -2.14% | ¥5,620.00 | ¥5,620.00 | ¥5,370.00 | 36.00K |
| 2026-06-03 | ¥5,620.00 | 0.00% | ¥5,680.00 | ¥5,750.00 | ¥5,570.00 | 62.80K |
| 2026-06-02 | ¥5,620.00 | +1.63% | ¥5,500.00 | ¥5,650.00 | ¥5,400.00 | 74.80K |
| 2026-06-01 | ¥5,530.00 | -4.16% | ¥5,770.00 | ¥5,830.00 | ¥5,490.00 | 98.30K |
| 2026-05-29 | ¥5,770.00 | -0.52% | ¥5,900.00 | ¥6,030.00 | ¥5,710.00 | 122.20K |
| 2026-05-28 | ¥5,800.00 | +6.42% | ¥5,450.00 | ¥5,810.00 | ¥5,360.00 | 145.10K |
| 2026-05-27 | ¥5,450.00 | -2.33% | ¥5,670.00 | ¥5,810.00 | ¥5,450.00 | 67.60K |
| 2026-05-26 | ¥5,580.00 | +1.64% | ¥5,500.00 | ¥5,590.00 | ¥5,450.00 | 52.60K |
| 2026-05-25 | ¥5,490.00 | +3.20% | ¥5,420.00 | ¥5,600.00 | ¥5,400.00 | 64.50K |
| 2026-05-22 | ¥5,320.00 | +0.57% | ¥5,270.00 | ¥5,440.00 | ¥5,270.00 | 57.40K |