Kumiai Chemical Industry Co., Ltd. 4996
TSE · Japan · Process Industries
¥660.00-13.00 (-1.93%)
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 | ¥660.00 | -1.93% | ¥670.00 | ¥671.00 | ¥660.00 | 707.70K |
| 2026-10-01 | ¥673.00 | -0.30% | ¥670.00 | ¥675.00 | ¥667.00 | 411.00K |
| 2026-09-30 | ¥675.00 | +0.75% | ¥671.00 | ¥675.00 | ¥667.00 | 446.50K |
| 2026-09-29 | ¥670.00 | -1.18% | ¥680.00 | ¥680.00 | ¥668.00 | 518.90K |
| 2026-09-28 | ¥678.00 | +0.15% | ¥679.00 | ¥683.00 | ¥677.00 | 365.90K |
| 2026-09-25 | ¥677.00 | -1.02% | ¥683.00 | ¥684.00 | ¥677.00 | 572.20K |
| 2026-09-24 | ¥684.00 | +0.59% | ¥681.00 | ¥688.00 | ¥675.00 | 590.70K |
| 2026-09-18 | ¥680.00 | -1.16% | ¥690.00 | ¥690.00 | ¥680.00 | 687.90K |
| 2026-09-17 | ¥688.00 | +1.18% | ¥680.00 | ¥688.00 | ¥676.00 | 610.90K |
| 2026-09-16 | ¥680.00 | +3.03% | ¥668.00 | ¥682.00 | ¥663.00 | 1.11M |
| 2026-09-15 | ¥660.00 | +0.15% | ¥656.00 | ¥664.00 | ¥644.00 | 1.72M |
| 2026-09-14 | ¥659.00 | -0.60% | ¥664.00 | ¥666.00 | ¥658.00 | 1.42M |
| 2026-09-11 | ¥663.00 | -12.65% | ¥751.00 | ¥760.00 | ¥654.00 | 2.37M |
| 2026-09-10 | ¥759.00 | -0.91% | ¥760.00 | ¥763.00 | ¥755.00 | 355.80K |
| 2026-09-09 | ¥766.00 | +1.32% | ¥756.00 | ¥768.00 | ¥751.00 | 457.30K |
| 2026-09-08 | ¥756.00 | -1.31% | ¥760.00 | ¥764.00 | ¥754.00 | 382.60K |
| 2026-09-07 | ¥766.00 | -1.03% | ¥775.00 | ¥781.00 | ¥764.00 | 390.00K |
| 2026-09-04 | ¥774.00 | -0.90% | ¥777.00 | ¥777.00 | ¥768.00 | 363.20K |
| 2026-09-03 | ¥781.00 | 0.00% | ¥786.00 | ¥789.00 | ¥779.00 | 298.60K |
| 2026-09-02 | ¥781.00 | -1.26% | ¥783.00 | ¥790.00 | ¥777.00 | 434.90K |
| 2026-09-01 | ¥791.00 | +1.54% | ¥772.00 | ¥793.00 | ¥770.00 | 532.80K |
| 2026-08-31 | ¥779.00 | +0.13% | ¥778.00 | ¥781.00 | ¥770.00 | 562.50K |
| 2026-08-28 | ¥778.00 | -0.64% | ¥777.00 | ¥784.00 | ¥773.00 | 327.30K |
| 2026-08-27 | ¥783.00 | 0.00% | ¥782.00 | ¥787.00 | ¥777.00 | 261.90K |
| 2026-08-26 | ¥783.00 | +0.13% | ¥780.00 | ¥789.00 | ¥779.00 | 291.60K |
| 2026-08-25 | ¥782.00 | -0.51% | ¥789.00 | ¥794.00 | ¥782.00 | 389.00K |
| 2026-08-24 | ¥786.00 | -1.26% | ¥796.00 | ¥797.00 | ¥785.00 | 321.30K |
| 2026-08-21 | ¥796.00 | +1.14% | ¥789.00 | ¥807.00 | ¥784.00 | 596.00K |
| 2026-08-20 | ¥787.00 | +2.47% | ¥774.00 | ¥787.00 | ¥770.00 | 499.40K |
| 2026-08-19 | ¥768.00 | -0.78% | ¥767.00 | ¥773.00 | ¥759.00 | 472.30K |
| 2026-08-18 | ¥774.00 | +1.31% | ¥764.00 | ¥781.00 | ¥764.00 | 397.60K |
| 2026-08-17 | ¥764.00 | +0.53% | ¥760.00 | ¥769.00 | ¥758.00 | 271.80K |
| 2026-08-14 | ¥760.00 | -0.13% | ¥760.00 | ¥764.00 | ¥755.00 | 275.80K |
| 2026-08-13 | ¥761.00 | +0.26% | ¥759.00 | ¥762.00 | ¥754.00 | 245.90K |
| 2026-08-12 | ¥759.00 | +0.13% | ¥761.00 | ¥762.00 | ¥754.00 | 286.10K |
| 2026-08-10 | ¥758.00 | +0.26% | ¥760.00 | ¥763.00 | ¥753.00 | 252.00K |
| 2026-08-07 | ¥756.00 | +1.07% | ¥750.00 | ¥759.00 | ¥748.00 | 337.80K |
| 2026-08-06 | ¥748.00 | +0.81% | ¥745.00 | ¥758.00 | ¥744.00 | 497.60K |
| 2026-08-05 | ¥742.00 | +0.68% | ¥740.00 | ¥750.00 | ¥740.00 | 391.70K |
| 2026-08-04 | ¥737.00 | -0.81% | ¥742.00 | ¥744.00 | ¥737.00 | 332.40K |
| 2026-08-03 | ¥743.00 | +1.23% | ¥735.00 | ¥745.00 | ¥729.00 | 561.80K |
| 2026-07-31 | ¥734.00 | -0.81% | ¥740.00 | ¥743.00 | ¥732.00 | 382.80K |
| 2026-07-30 | ¥740.00 | +0.14% | ¥734.00 | ¥742.00 | ¥732.00 | 396.20K |
| 2026-07-29 | ¥739.00 | +1.09% | ¥739.00 | ¥740.00 | ¥733.00 | 334.00K |
| 2026-07-28 | ¥731.00 | -0.41% | ¥738.00 | ¥738.00 | ¥730.00 | 390.80K |
| 2026-07-27 | ¥734.00 | +0.27% | ¥736.00 | ¥742.00 | ¥734.00 | 375.10K |
| 2026-07-24 | ¥732.00 | -0.68% | ¥730.00 | ¥737.00 | ¥728.00 | 252.70K |
| 2026-07-23 | ¥737.00 | +0.14% | ¥738.00 | ¥740.00 | ¥735.00 | 167.80K |
| 2026-07-22 | ¥736.00 | +0.68% | ¥735.00 | ¥740.00 | ¥732.00 | 277.40K |
| 2026-07-21 | ¥731.00 | +1.11% | ¥727.00 | ¥735.00 | ¥726.00 | 372.20K |
| 2026-07-17 | ¥723.00 | -0.41% | ¥726.00 | ¥733.00 | ¥717.00 | 370.40K |
| 2026-07-16 | ¥726.00 | -0.55% | ¥727.00 | ¥735.00 | ¥724.00 | 406.10K |
| 2026-07-15 | ¥730.00 | +0.14% | ¥735.00 | ¥737.00 | ¥726.00 | 252.80K |
| 2026-07-14 | ¥729.00 | +1.11% | ¥723.00 | ¥733.00 | ¥722.00 | 285.00K |
| 2026-07-13 | ¥721.00 | -0.28% | ¥726.00 | ¥730.00 | ¥720.00 | 265.00K |
| 2026-07-10 | ¥723.00 | +0.14% | ¥720.00 | ¥731.00 | ¥716.00 | 366.30K |
| 2026-07-09 | ¥722.00 | +0.42% | ¥716.00 | ¥722.00 | ¥715.00 | 262.60K |
| 2026-07-08 | ¥719.00 | +0.14% | ¥719.00 | ¥721.00 | ¥716.00 | 325.60K |
| 2026-07-07 | ¥718.00 | -0.55% | ¥724.00 | ¥725.00 | ¥714.00 | 352.70K |
| 2026-07-06 | ¥722.00 | +1.26% | ¥719.00 | ¥727.00 | ¥716.00 | 449.00K |
| 2026-07-03 | ¥713.00 | +0.42% | ¥711.00 | ¥714.00 | ¥706.00 | 624.30K |
| 2026-07-02 | ¥710.00 | 0.00% | ¥715.00 | ¥716.00 | ¥706.00 | 514.90K |
| 2026-07-01 | ¥710.00 | -0.98% | ¥716.00 | ¥716.00 | ¥702.00 | 661.80K |
| 2026-06-30 | ¥717.00 | -2.05% | ¥739.00 | ¥741.00 | ¥717.00 | 568.00K |
| 2026-06-29 | ¥732.00 | -1.48% | ¥743.00 | ¥745.00 | ¥725.00 | 435.90K |
| 2026-06-26 | ¥743.00 | +1.36% | ¥736.00 | ¥746.00 | ¥735.00 | 358.50K |
| 2026-06-25 | ¥733.00 | +1.66% | ¥729.00 | ¥738.00 | ¥728.00 | 435.50K |
| 2026-06-24 | ¥721.00 | +1.41% | ¥717.00 | ¥729.00 | ¥711.00 | 626.60K |
| 2026-06-23 | ¥711.00 | -0.84% | ¥720.00 | ¥722.00 | ¥708.00 | 500.40K |
| 2026-06-22 | ¥717.00 | -1.51% | ¥726.00 | ¥738.00 | ¥713.00 | 475.40K |
| 2026-06-19 | ¥728.00 | -0.41% | ¥731.00 | ¥736.00 | ¥725.00 | 315.30K |
| 2026-06-18 | ¥731.00 | +0.83% | ¥722.00 | ¥736.00 | ¥721.00 | 490.20K |
| 2026-06-17 | ¥725.00 | -0.68% | ¥732.00 | ¥736.00 | ¥723.00 | 377.40K |
| 2026-06-16 | ¥730.00 | -2.14% | ¥738.00 | ¥743.00 | ¥730.00 | 397.50K |
| 2026-06-15 | ¥746.00 | +2.90% | ¥740.00 | ¥750.00 | ¥729.00 | 674.70K |
| 2026-06-12 | ¥725.00 | -1.89% | ¥741.00 | ¥763.00 | ¥722.00 | 865.80K |
| 2026-06-11 | ¥739.00 | +0.68% | ¥739.00 | ¥741.00 | ¥724.00 | 751.50K |
| 2026-06-10 | ¥734.00 | -6.14% | ¥768.00 | ¥773.00 | ¥734.00 | 1.33M |
| 2026-06-09 | ¥782.00 | +8.61% | ¥724.00 | ¥793.00 | ¥705.00 | 2.47M |
| 2026-06-08 | ¥720.00 | -3.61% | ¥734.00 | ¥737.00 | ¥716.00 | 520.70K |
| 2026-06-05 | ¥747.00 | +0.95% | ¥741.00 | ¥751.00 | ¥738.00 | 334.30K |
| 2026-06-04 | ¥740.00 | -1.07% | ¥751.00 | ¥751.00 | ¥737.00 | 276.20K |
| 2026-06-03 | ¥748.00 | +2.33% | ¥733.00 | ¥753.00 | ¥727.00 | 484.00K |
| 2026-06-02 | ¥731.00 | -0.27% | ¥725.00 | ¥735.00 | ¥713.00 | 547.50K |
| 2026-06-01 | ¥733.00 | -4.31% | ¥762.00 | ¥762.00 | ¥731.00 | 619.60K |
| 2026-05-29 | ¥766.00 | +1.46% | ¥758.00 | ¥773.00 | ¥756.00 | 605.90K |
| 2026-05-28 | ¥755.00 | -0.92% | ¥764.00 | ¥764.00 | ¥750.00 | 285.90K |
| 2026-05-27 | ¥762.00 | +0.93% | ¥757.00 | ¥763.00 | ¥753.00 | 403.00K |
| 2026-05-26 | ¥755.00 | +0.13% | ¥751.00 | ¥758.00 | ¥748.00 | 331.20K |
| 2026-05-25 | ¥754.00 | -0.53% | ¥756.00 | ¥758.00 | ¥749.00 | 297.60K |