Kikusui Chemical Industries Co., Ltd. 7953
TSE · Japan · Process Industries
¥402.00-3.00 (-0.74%)
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 | ¥402.00 | -0.74% | ¥405.00 | ¥405.00 | ¥400.00 | 7.00K |
| 2026-10-01 | ¥405.00 | -0.25% | ¥406.00 | ¥406.00 | ¥404.00 | 4.50K |
| 2026-09-30 | ¥406.00 | +0.74% | ¥403.00 | ¥406.00 | ¥401.00 | 16.30K |
| 2026-09-29 | ¥403.00 | -0.74% | ¥401.00 | ¥403.00 | ¥399.00 | 14.50K |
| 2026-09-28 | ¥406.00 | 0.00% | ¥408.00 | ¥409.00 | ¥405.00 | 18.10K |
| 2026-09-25 | ¥406.00 | +0.25% | ¥406.00 | ¥409.00 | ¥406.00 | 45.10K |
| 2026-09-24 | ¥405.00 | 0.00% | ¥405.00 | ¥406.00 | ¥402.00 | 15.70K |
| 2026-09-18 | ¥405.00 | +1.00% | ¥400.00 | ¥405.00 | ¥398.00 | 27.00K |
| 2026-09-17 | ¥401.00 | +0.50% | ¥400.00 | ¥401.00 | ¥399.00 | 5.40K |
| 2026-09-16 | ¥399.00 | 0.00% | ¥400.00 | ¥400.00 | ¥398.00 | 2.20K |
| 2026-09-15 | ¥399.00 | 0.00% | ¥399.00 | ¥399.00 | ¥397.00 | 1.90K |
| 2026-09-14 | ¥399.00 | +0.25% | ¥398.00 | ¥399.00 | ¥397.00 | 3.30K |
| 2026-09-11 | ¥398.00 | -0.25% | ¥398.00 | ¥399.00 | ¥396.00 | 3.30K |
| 2026-09-10 | ¥399.00 | +0.25% | ¥398.00 | ¥399.00 | ¥396.00 | 5.70K |
| 2026-09-09 | ¥398.00 | -0.50% | ¥401.00 | ¥402.00 | ¥398.00 | 6.10K |
| 2026-09-08 | ¥400.00 | -0.50% | ¥402.00 | ¥402.00 | ¥400.00 | 3.20K |
| 2026-09-07 | ¥402.00 | +0.50% | ¥400.00 | ¥402.00 | ¥400.00 | 9.40K |
| 2026-09-04 | ¥400.00 | 0.00% | ¥400.00 | ¥400.00 | ¥397.00 | 6.30K |
| 2026-09-03 | ¥400.00 | -0.50% | ¥402.00 | ¥402.00 | ¥400.00 | 5.40K |
| 2026-09-02 | ¥402.00 | +0.50% | ¥401.00 | ¥402.00 | ¥399.00 | 10.40K |
| 2026-09-01 | ¥400.00 | 0.00% | ¥400.00 | ¥403.00 | ¥399.00 | 8.20K |
| 2026-08-31 | ¥400.00 | -0.25% | ¥402.00 | ¥402.00 | ¥398.00 | 9.40K |
| 2026-08-28 | ¥401.00 | +0.25% | ¥403.00 | ¥403.00 | ¥399.00 | 11.10K |
| 2026-08-27 | ¥400.00 | -0.50% | ¥402.00 | ¥403.00 | ¥399.00 | 6.10K |
| 2026-08-26 | ¥402.00 | -0.50% | ¥405.00 | ¥405.00 | ¥398.00 | 16.50K |
| 2026-08-25 | ¥404.00 | -0.25% | ¥405.00 | ¥405.00 | ¥402.00 | 12.30K |
| 2026-08-24 | ¥405.00 | +1.00% | ¥403.00 | ¥405.00 | ¥399.00 | 19.80K |
| 2026-08-21 | ¥401.00 | +0.75% | ¥398.00 | ¥401.00 | ¥396.00 | 22.20K |
| 2026-08-20 | ¥398.00 | +1.53% | ¥395.00 | ¥399.00 | ¥392.00 | 14.40K |
| 2026-08-19 | ¥392.00 | -0.51% | ¥395.00 | ¥398.00 | ¥391.00 | 12.40K |
| 2026-08-18 | ¥394.00 | -1.25% | ¥399.00 | ¥405.00 | ¥393.00 | 49.90K |
| 2026-08-17 | ¥399.00 | +1.27% | ¥395.00 | ¥403.00 | ¥395.00 | 26.00K |
| 2026-08-14 | ¥394.00 | -1.01% | ¥399.00 | ¥399.00 | ¥392.00 | 21.10K |
| 2026-08-13 | ¥398.00 | +0.25% | ¥397.00 | ¥402.00 | ¥396.00 | 17.00K |
| 2026-08-12 | ¥397.00 | +0.76% | ¥397.00 | ¥401.00 | ¥393.00 | 37.50K |
| 2026-08-10 | ¥394.00 | +1.29% | ¥392.00 | ¥395.00 | ¥389.00 | 41.50K |
| 2026-08-07 | ¥389.00 | +0.52% | ¥388.00 | ¥391.00 | ¥387.00 | 15.70K |
| 2026-08-06 | ¥387.00 | +0.52% | ¥386.00 | ¥387.00 | ¥386.00 | 5.30K |
| 2026-08-05 | ¥385.00 | 0.00% | ¥387.00 | ¥387.00 | ¥385.00 | 2.50K |
| 2026-08-04 | ¥385.00 | -0.26% | ¥386.00 | ¥386.00 | ¥384.00 | 5.30K |
| 2026-08-03 | ¥386.00 | -0.52% | ¥386.00 | ¥388.00 | ¥385.00 | 4.80K |
| 2026-07-31 | ¥388.00 | +0.26% | ¥386.00 | ¥389.00 | ¥386.00 | 2.90K |
| 2026-07-30 | ¥387.00 | 0.00% | ¥390.00 | ¥390.00 | ¥387.00 | 2.10K |
| 2026-07-29 | ¥387.00 | -0.26% | ¥388.00 | ¥390.00 | ¥386.00 | 11.80K |
| 2026-07-28 | ¥388.00 | -0.77% | ¥390.00 | ¥390.00 | ¥387.00 | 1.80K |
| 2026-07-27 | ¥391.00 | +1.82% | ¥386.00 | ¥391.00 | ¥383.00 | 13.40K |
| 2026-07-24 | ¥384.00 | -1.03% | ¥386.00 | ¥386.00 | ¥384.00 | 9.60K |
| 2026-07-23 | ¥388.00 | +0.52% | ¥388.00 | ¥389.00 | ¥387.00 | 3.10K |
| 2026-07-22 | ¥386.00 | -0.26% | ¥386.00 | ¥389.00 | ¥384.00 | 4.40K |
| 2026-07-21 | ¥387.00 | +0.52% | ¥389.00 | ¥389.00 | ¥384.00 | 10.00K |
| 2026-07-17 | ¥385.00 | -0.26% | ¥386.00 | ¥388.00 | ¥384.00 | 7.60K |
| 2026-07-16 | ¥386.00 | -0.52% | ¥388.00 | ¥388.00 | ¥384.00 | 4.80K |
| 2026-07-15 | ¥388.00 | -0.51% | ¥390.00 | ¥390.00 | ¥387.00 | 2.30K |
| 2026-07-14 | ¥390.00 | +0.52% | ¥388.00 | ¥390.00 | ¥385.00 | 3.10K |
| 2026-07-13 | ¥388.00 | -0.26% | ¥388.00 | ¥392.00 | ¥385.00 | 9.10K |
| 2026-07-10 | ¥389.00 | 0.00% | ¥388.00 | ¥389.00 | ¥386.00 | 3.20K |
| 2026-07-09 | ¥389.00 | +0.26% | ¥386.00 | ¥389.00 | ¥385.00 | 2.50K |
| 2026-07-08 | ¥388.00 | +0.26% | ¥389.00 | ¥390.00 | ¥386.00 | 2.10K |
| 2026-07-07 | ¥387.00 | -0.26% | ¥389.00 | ¥389.00 | ¥386.00 | 3.30K |
| 2026-07-06 | ¥388.00 | +0.52% | ¥385.00 | ¥390.00 | ¥383.00 | 12.80K |
| 2026-07-03 | ¥386.00 | 0.00% | ¥386.00 | ¥386.00 | ¥385.00 | 600 |
| 2026-07-02 | ¥386.00 | +0.26% | ¥385.00 | ¥388.00 | ¥385.00 | 3.00K |
| 2026-07-01 | ¥385.00 | -0.52% | ¥385.00 | ¥386.00 | ¥385.00 | 3.70K |
| 2026-06-30 | ¥387.00 | 0.00% | ¥387.00 | ¥387.00 | ¥386.00 | 600 |
| 2026-06-29 | ¥387.00 | +0.52% | ¥387.00 | ¥387.00 | ¥384.00 | 2.30K |
| 2026-06-26 | ¥385.00 | -0.26% | ¥386.00 | ¥387.00 | ¥385.00 | 2.20K |
| 2026-06-25 | ¥386.00 | -0.52% | ¥392.00 | ¥392.00 | ¥385.00 | 21.90K |
| 2026-06-24 | ¥388.00 | 0.00% | ¥388.00 | ¥388.00 | ¥386.00 | 7.00K |
| 2026-06-23 | ¥388.00 | +0.26% | ¥386.00 | ¥388.00 | ¥386.00 | 17.30K |
| 2026-06-22 | ¥387.00 | +0.26% | ¥386.00 | ¥387.00 | ¥385.00 | 3.80K |
| 2026-06-19 | ¥386.00 | -0.26% | ¥388.00 | ¥388.00 | ¥385.00 | 31.10K |
| 2026-06-18 | ¥387.00 | +0.78% | ¥385.00 | ¥387.00 | ¥383.00 | 35.40K |
| 2026-06-17 | ¥384.00 | 0.00% | ¥385.00 | ¥385.00 | ¥383.00 | 7.10K |
| 2026-06-16 | ¥384.00 | +0.26% | ¥383.00 | ¥385.00 | ¥382.00 | 5.10K |
| 2026-06-15 | ¥383.00 | +1.06% | ¥380.00 | ¥385.00 | ¥380.00 | 6.70K |
| 2026-06-12 | ¥379.00 | +0.26% | ¥380.00 | ¥381.00 | ¥379.00 | 24.60K |
| 2026-06-11 | ¥378.00 | -0.26% | ¥378.00 | ¥379.00 | ¥376.00 | 26.30K |
| 2026-06-10 | ¥379.00 | 0.00% | ¥377.00 | ¥382.00 | ¥377.00 | 19.20K |
| 2026-06-09 | ¥379.00 | 0.00% | ¥379.00 | ¥380.00 | ¥379.00 | 27.00K |
| 2026-06-08 | ¥379.00 | -0.52% | ¥379.00 | ¥381.00 | ¥378.00 | 18.20K |
| 2026-06-05 | ¥381.00 | -0.52% | ¥384.00 | ¥384.00 | ¥378.00 | 34.80K |
| 2026-06-04 | ¥383.00 | +0.79% | ¥380.00 | ¥383.00 | ¥379.00 | 23.20K |
| 2026-06-03 | ¥380.00 | 0.00% | ¥380.00 | ¥383.00 | ¥379.00 | 30.60K |
| 2026-06-02 | ¥380.00 | -1.30% | ¥383.00 | ¥388.00 | ¥380.00 | 38.20K |
| 2026-06-01 | ¥385.00 | +0.26% | ¥384.00 | ¥386.00 | ¥383.00 | 21.70K |
| 2026-05-29 | ¥384.00 | -0.26% | ¥385.00 | ¥386.00 | ¥384.00 | 34.90K |
| 2026-05-28 | ¥385.00 | -0.26% | ¥386.00 | ¥388.00 | ¥384.00 | 25.00K |
| 2026-05-27 | ¥386.00 | 0.00% | ¥386.00 | ¥387.00 | ¥385.00 | 13.30K |
| 2026-05-26 | ¥386.00 | +0.26% | ¥385.00 | ¥386.00 | ¥385.00 | 26.10K |
| 2026-05-25 | ¥385.00 | -0.52% | ¥390.00 | ¥390.00 | ¥384.00 | 33.10K |