Kimura Chemical Plants Co., Ltd. 6378
TSE · Japan · Producer Manufacturing
¥1,151.00-33.00 (-2.79%)
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 | ¥1,184.00 | -0.42% | ¥1,181.00 | ¥1,190.00 | ¥1,171.00 | 67.40K |
| 2026-09-30 | ¥1,189.00 | +1.71% | ¥1,169.00 | ¥1,195.00 | ¥1,168.00 | 65.90K |
| 2026-09-29 | ¥1,169.00 | -1.68% | ¥1,181.00 | ¥1,191.00 | ¥1,163.00 | 70.50K |
| 2026-09-28 | ¥1,189.00 | +0.08% | ¥1,183.00 | ¥1,195.00 | ¥1,177.00 | 72.50K |
| 2026-09-25 | ¥1,188.00 | -0.92% | ¥1,194.00 | ¥1,201.00 | ¥1,184.00 | 88.70K |
| 2026-09-24 | ¥1,199.00 | -0.50% | ¥1,202.00 | ¥1,211.00 | ¥1,195.00 | 78.30K |
| 2026-09-18 | ¥1,205.00 | +0.92% | ¥1,191.00 | ¥1,209.00 | ¥1,185.00 | 123.50K |
| 2026-09-17 | ¥1,194.00 | +2.49% | ¥1,164.00 | ¥1,196.00 | ¥1,164.00 | 142.90K |
| 2026-09-16 | ¥1,165.00 | +0.17% | ¥1,157.00 | ¥1,171.00 | ¥1,151.00 | 117.00K |
| 2026-09-15 | ¥1,163.00 | -1.69% | ¥1,170.00 | ¥1,183.00 | ¥1,150.00 | 314.50K |
| 2026-09-14 | ¥1,183.00 | +3.95% | ¥1,228.00 | ¥1,235.00 | ¥1,155.00 | 918.90K |
| 2026-09-11 | ¥1,138.00 | -2.32% | ¥1,130.00 | ¥1,147.00 | ¥1,121.00 | 122.00K |
| 2026-09-10 | ¥1,165.00 | -1.27% | ¥1,165.00 | ¥1,170.00 | ¥1,151.00 | 94.10K |
| 2026-09-09 | ¥1,180.00 | +0.60% | ¥1,177.00 | ¥1,189.00 | ¥1,167.00 | 103.00K |
| 2026-09-08 | ¥1,173.00 | -3.30% | ¥1,202.00 | ¥1,210.00 | ¥1,173.00 | 100.70K |
| 2026-09-07 | ¥1,213.00 | +0.58% | ¥1,208.00 | ¥1,217.00 | ¥1,203.00 | 66.60K |
| 2026-09-04 | ¥1,206.00 | +0.92% | ¥1,196.00 | ¥1,206.00 | ¥1,181.00 | 78.80K |
| 2026-09-03 | ¥1,195.00 | +1.27% | ¥1,186.00 | ¥1,215.00 | ¥1,183.00 | 133.50K |
| 2026-09-02 | ¥1,180.00 | -3.59% | ¥1,203.00 | ¥1,207.00 | ¥1,180.00 | 156.60K |
| 2026-09-01 | ¥1,224.00 | +0.25% | ¥1,220.00 | ¥1,226.00 | ¥1,201.00 | 103.50K |
| 2026-08-31 | ¥1,221.00 | -0.49% | ¥1,213.00 | ¥1,225.00 | ¥1,200.00 | 109.20K |
| 2026-08-28 | ¥1,227.00 | +0.33% | ¥1,220.00 | ¥1,235.00 | ¥1,217.00 | 95.30K |
| 2026-08-27 | ¥1,223.00 | +1.33% | ¥1,207.00 | ¥1,227.00 | ¥1,207.00 | 79.70K |
| 2026-08-26 | ¥1,207.00 | -0.90% | ¥1,210.00 | ¥1,216.00 | ¥1,204.00 | 55.80K |
| 2026-08-25 | ¥1,218.00 | +1.16% | ¥1,204.00 | ¥1,218.00 | ¥1,191.00 | 125.40K |
| 2026-08-24 | ¥1,204.00 | -1.07% | ¥1,220.00 | ¥1,224.00 | ¥1,202.00 | 118.40K |
| 2026-08-21 | ¥1,217.00 | -2.01% | ¥1,217.00 | ¥1,225.00 | ¥1,207.00 | 90.90K |
| 2026-08-20 | ¥1,242.00 | +2.05% | ¥1,233.00 | ¥1,244.00 | ¥1,217.00 | 92.70K |
| 2026-08-19 | ¥1,217.00 | -5.88% | ¥1,269.00 | ¥1,269.00 | ¥1,212.00 | 150.80K |
| 2026-08-18 | ¥1,293.00 | -1.00% | ¥1,296.00 | ¥1,321.00 | ¥1,289.00 | 105.50K |
| 2026-08-17 | ¥1,306.00 | +1.40% | ¥1,293.00 | ¥1,314.00 | ¥1,285.00 | 134.70K |
| 2026-08-14 | ¥1,288.00 | -0.85% | ¥1,305.00 | ¥1,318.00 | ¥1,280.00 | 132.00K |
| 2026-08-13 | ¥1,299.00 | +2.12% | ¥1,281.00 | ¥1,302.00 | ¥1,228.00 | 204.70K |
| 2026-08-12 | ¥1,272.00 | -1.01% | ¥1,277.00 | ¥1,289.00 | ¥1,265.00 | 123.70K |
| 2026-08-10 | ¥1,285.00 | +2.55% | ¥1,264.00 | ¥1,323.00 | ¥1,260.00 | 168.70K |
| 2026-08-07 | ¥1,253.00 | -1.03% | ¥1,266.00 | ¥1,284.00 | ¥1,240.00 | 110.10K |
| 2026-08-06 | ¥1,266.00 | -1.56% | ¥1,266.00 | ¥1,279.00 | ¥1,250.00 | 120.80K |
| 2026-08-05 | ¥1,286.00 | +4.55% | ¥1,242.00 | ¥1,292.00 | ¥1,240.00 | 163.40K |
| 2026-08-04 | ¥1,230.00 | +1.65% | ¥1,210.00 | ¥1,238.00 | ¥1,200.00 | 102.40K |
| 2026-08-03 | ¥1,210.00 | -0.17% | ¥1,192.00 | ¥1,220.00 | ¥1,175.00 | 92.50K |
| 2026-07-31 | ¥1,212.00 | +2.54% | ¥1,203.00 | ¥1,230.00 | ¥1,182.00 | 133.00K |
| 2026-07-30 | ¥1,182.00 | -0.84% | ¥1,180.00 | ¥1,202.00 | ¥1,171.00 | 99.90K |
| 2026-07-29 | ¥1,192.00 | -0.58% | ¥1,197.00 | ¥1,210.00 | ¥1,159.00 | 194.00K |
| 2026-07-28 | ¥1,199.00 | -1.72% | ¥1,216.00 | ¥1,224.00 | ¥1,194.00 | 148.00K |
| 2026-07-27 | ¥1,220.00 | +1.58% | ¥1,215.00 | ¥1,226.00 | ¥1,202.00 | 97.20K |
| 2026-07-24 | ¥1,201.00 | -1.15% | ¥1,215.00 | ¥1,224.00 | ¥1,200.00 | 97.90K |
| 2026-07-23 | ¥1,215.00 | -0.16% | ¥1,212.00 | ¥1,226.00 | ¥1,200.00 | 75.50K |
| 2026-07-22 | ¥1,217.00 | +1.25% | ¥1,212.00 | ¥1,233.00 | ¥1,200.00 | 158.00K |
| 2026-07-21 | ¥1,202.00 | +1.78% | ¥1,191.00 | ¥1,216.00 | ¥1,178.00 | 126.70K |
| 2026-07-17 | ¥1,181.00 | -4.91% | ¥1,221.00 | ¥1,228.00 | ¥1,162.00 | 341.90K |
| 2026-07-16 | ¥1,242.00 | -2.51% | ¥1,259.00 | ¥1,278.00 | ¥1,232.00 | 172.80K |
| 2026-07-15 | ¥1,274.00 | +1.43% | ¥1,263.00 | ¥1,275.00 | ¥1,233.00 | 318.90K |
| 2026-07-14 | ¥1,256.00 | +7.26% | ¥1,201.00 | ¥1,257.00 | ¥1,194.00 | 410.70K |
| 2026-07-13 | ¥1,171.00 | -1.51% | ¥1,207.00 | ¥1,208.00 | ¥1,153.00 | 156.70K |
| 2026-07-10 | ¥1,189.00 | +1.71% | ¥1,189.00 | ¥1,195.00 | ¥1,173.00 | 72.60K |
| 2026-07-09 | ¥1,169.00 | -0.51% | ¥1,180.00 | ¥1,193.00 | ¥1,165.00 | 89.90K |
| 2026-07-08 | ¥1,175.00 | -1.92% | ¥1,192.00 | ¥1,228.00 | ¥1,167.00 | 210.80K |
| 2026-07-07 | ¥1,198.00 | -2.52% | ¥1,230.00 | ¥1,232.00 | ¥1,198.00 | 93.70K |
| 2026-07-06 | ¥1,229.00 | +0.49% | ¥1,240.00 | ¥1,264.00 | ¥1,228.00 | 106.20K |
| 2026-07-03 | ¥1,223.00 | +1.75% | ¥1,217.00 | ¥1,229.00 | ¥1,198.00 | 133.90K |
| 2026-07-02 | ¥1,202.00 | +0.50% | ¥1,182.00 | ¥1,224.00 | ¥1,182.00 | 71.10K |
| 2026-07-01 | ¥1,196.00 | +1.27% | ¥1,178.00 | ¥1,198.00 | ¥1,175.00 | 61.90K |
| 2026-06-30 | ¥1,181.00 | +0.43% | ¥1,180.00 | ¥1,203.00 | ¥1,174.00 | 81.20K |
| 2026-06-29 | ¥1,176.00 | -1.42% | ¥1,218.00 | ¥1,231.00 | ¥1,163.00 | 140.50K |
| 2026-06-26 | ¥1,193.00 | -3.48% | ¥1,226.00 | ¥1,226.00 | ¥1,193.00 | 132.30K |
| 2026-06-25 | ¥1,236.00 | 0.00% | ¥1,256.00 | ¥1,256.00 | ¥1,222.00 | 114.10K |
| 2026-06-24 | ¥1,236.00 | +1.15% | ¥1,224.00 | ¥1,262.00 | ¥1,218.00 | 131.50K |
| 2026-06-23 | ¥1,222.00 | -3.78% | ¥1,271.00 | ¥1,275.00 | ¥1,220.00 | 151.70K |
| 2026-06-22 | ¥1,270.00 | -0.78% | ¥1,285.00 | ¥1,290.00 | ¥1,251.00 | 190.30K |
| 2026-06-19 | ¥1,280.00 | -0.16% | ¥1,272.00 | ¥1,309.00 | ¥1,257.00 | 205.30K |
| 2026-06-18 | ¥1,282.00 | +1.26% | ¥1,263.00 | ¥1,298.00 | ¥1,246.00 | 168.30K |
| 2026-06-17 | ¥1,266.00 | +8.02% | ¥1,201.00 | ¥1,311.00 | ¥1,201.00 | 513.00K |
| 2026-06-16 | ¥1,172.00 | -2.17% | ¥1,198.00 | ¥1,198.00 | ¥1,172.00 | 111.50K |
| 2026-06-15 | ¥1,198.00 | +2.39% | ¥1,200.00 | ¥1,207.00 | ¥1,191.00 | 87.00K |
| 2026-06-12 | ¥1,170.00 | +3.08% | ¥1,190.00 | ¥1,207.00 | ¥1,165.00 | 228.70K |
| 2026-06-11 | ¥1,135.00 | -0.70% | ¥1,123.00 | ¥1,142.00 | ¥1,101.00 | 133.90K |
| 2026-06-10 | ¥1,143.00 | -1.80% | ¥1,152.00 | ¥1,159.00 | ¥1,138.00 | 117.80K |
| 2026-06-09 | ¥1,164.00 | -0.43% | ¥1,184.00 | ¥1,195.00 | ¥1,156.00 | 145.60K |
| 2026-06-08 | ¥1,169.00 | -4.26% | ¥1,167.00 | ¥1,190.00 | ¥1,157.00 | 234.70K |
| 2026-06-05 | ¥1,221.00 | +9.21% | ¥1,145.00 | ¥1,230.00 | ¥1,134.00 | 376.10K |
| 2026-06-04 | ¥1,118.00 | -2.19% | ¥1,118.00 | ¥1,132.00 | ¥1,110.00 | 124.70K |
| 2026-06-03 | ¥1,143.00 | +0.53% | ¥1,135.00 | ¥1,159.00 | ¥1,118.00 | 224.70K |
| 2026-06-02 | ¥1,137.00 | -2.24% | ¥1,165.00 | ¥1,178.00 | ¥1,130.00 | 252.20K |
| 2026-06-01 | ¥1,163.00 | -3.65% | ¥1,201.00 | ¥1,201.00 | ¥1,160.00 | 146.40K |
| 2026-05-29 | ¥1,207.00 | +1.43% | ¥1,199.00 | ¥1,224.00 | ¥1,195.00 | 163.80K |
| 2026-05-28 | ¥1,190.00 | +0.85% | ¥1,180.00 | ¥1,190.00 | ¥1,150.00 | 168.30K |
| 2026-05-27 | ¥1,180.00 | -2.96% | ¥1,217.00 | ¥1,236.00 | ¥1,170.00 | 261.70K |
| 2026-05-26 | ¥1,216.00 | +0.66% | ¥1,208.00 | ¥1,236.00 | ¥1,181.00 | 211.60K |
| 2026-05-25 | ¥1,208.00 | -1.39% | ¥1,249.00 | ¥1,249.00 | ¥1,200.00 | 167.10K |
| 2026-05-22 | ¥1,225.00 | +2.42% | ¥1,195.00 | ¥1,240.00 | ¥1,190.00 | 183.00K |