Kawaguchi Chemical Industry Co., Ltd.(JP:4361)
Â¥1,740.00+26.00 (+1.52%)
JP:4361
Kawaguchi Chemical Industry Co., Ltd. historical prices
Â¥1,740.00
At close:+26.00 (+1.52%)
Want to see JP:4361 full AI Analyst Report?
Kawaguchi Chemical Industry Co., Ltd. (4361) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,726.00 | 1,744.00 | 1,704.00 | 1,740.00 | 1,740.00 | +1.52% | 8,200 | 1.10 |
| Nov 10, 2026 | 1,692.00 | 1,726.00 | 1,686.00 | 1,714.00 | 1,714.00 | +2.88% | 7,400 | 1.01 |
| Nov 09, 2026 | 1,706.00 | 1,706.00 | 1,660.00 | 1,679.00 | 1,679.00 | +0.78% | 5,800 | 0.80 |
| Nov 06, 2026 | 1,690.00 | 1,710.00 | 1,655.00 | 1,666.00 | 1,666.00 | -3.14% | 24,300 | 3.52 |
| Nov 05, 2026 | 1,729.00 | 1,735.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.98% | 8,800 | 1.26 |
| Nov 04, 2026 | 1,748.00 | 1,748.00 | 1,711.00 | 1,737.00 | 1,737.00 | -0.34% | 7,600 | 1.10 |
| Nov 03, 2026 | 1,743.00 | 1,750.00 | 1,717.00 | 1,743.00 | 1,743.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,750.00 | 1,750.00 | 1,717.00 | 1,743.00 | 1,743.00 | -0.57% | 5,600 | 0.81 |
| Oct 30, 2026 | 1,757.00 | 1,759.00 | 1,723.00 | 1,753.00 | 1,753.00 | -0.23% | 9,600 | 1.42 |
| Oct 29, 2026 | 1,705.00 | 1,759.00 | 1,702.00 | 1,757.00 | 1,757.00 | +3.90% | 18,600 | 2.87 |
| Oct 28, 2026 | 1,674.00 | 1,701.00 | 1,661.00 | 1,691.00 | 1,691.00 | +1.20% | 4,500 | 0.70 |
| Oct 27, 2026 | 1,665.00 | 1,671.00 | 1,652.00 | 1,671.00 | 1,671.00 | 0.00% | 4,800 | 0.75 |
| Oct 26, 2026 | 1,689.00 | 1,697.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.53% | 4,900 | 0.77 |
| Oct 23, 2026 | 1,702.00 | 1,710.00 | 1,662.00 | 1,697.00 | 1,697.00 | -0.93% | 13,600 | 2.18 |
| Oct 22, 2026 | 1,728.00 | 1,730.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.64% | 2,400 | 0.38 |
| Oct 21, 2026 | 1,733.00 | 1,738.00 | 1,717.00 | 1,724.00 | 1,724.00 | -0.75% | 3,700 | 0.59 |
| Oct 20, 2026 | 1,761.00 | 1,761.00 | 1,724.00 | 1,737.00 | 1,737.00 | -0.74% | 6,200 | 1.00 |
| Oct 19, 2026 | 1,746.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | -0.17% | 6,000 | 0.97 |
| Oct 16, 2026 | 1,753.00 | 1,770.00 | 1,750.00 | 1,753.00 | 1,753.00 | -0.28% | 6,300 | 1.02 |
| Oct 15, 2026 | 1,771.00 | 1,771.00 | 1,749.00 | 1,758.00 | 1,758.00 | -1.07% | 10,100 | 1.67 |
| Oct 14, 2026 | 1,759.00 | 1,777.00 | 1,731.00 | 1,777.00 | 1,777.00 | +0.74% | 14,800 | 2.51 |
| Oct 13, 2026 | 1,768.00 | 1,768.00 | 1,704.00 | 1,764.00 | 1,764.00 | -0.34% | 30,600 | 5.59 |
| Oct 12, 2026 | 1,770.00 | 1,814.00 | 1,742.00 | 1,770.00 | 1,770.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,805.00 | 1,814.00 | 1,742.00 | 1,770.00 | 1,770.00 | +4.55% | 106,200 | 26.54 |
| Oct 08, 2026 | 1,680.00 | 1,700.00 | 1,678.00 | 1,693.00 | 1,693.00 | +0.77% | 27,100 | 7.43 |
| Oct 07, 2026 | 1,677.00 | 1,680.00 | 1,666.00 | 1,680.00 | 1,680.00 | +0.30% | 9,000 | 2.47 |
| Oct 06, 2026 | 1,658.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,675.00 | +1.03% | 8,800 | 2.49 |
| Oct 05, 2026 | 1,650.00 | 1,663.00 | 1,649.00 | 1,658.00 | 1,658.00 | +0.67% | 3,400 | 0.97 |
| Oct 02, 2026 | 1,640.00 | 1,647.00 | 1,634.00 | 1,647.00 | 1,647.00 | +0.92% | 5,600 | 1.62 |
| Oct 01, 2026 | 1,646.00 | 1,648.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.85% | 2,200 | 0.57 |
| Sep 30, 2026 | 1,628.00 | 1,646.00 | 1,625.00 | 1,646.00 | 1,646.00 | +1.17% | 3,600 | 0.89 |
| Sep 29, 2026 | 1,615.00 | 1,629.00 | 1,612.00 | 1,627.00 | 1,627.00 | +0.93% | 7,100 | 1.77 |
| Sep 28, 2026 | 1,617.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.31% | 3,900 | 0.98 |
| Sep 25, 2026 | 1,624.00 | 1,628.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.37% | 2,500 | 0.62 |
| Sep 24, 2026 | 1,637.00 | 1,649.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.00% | 4,600 | 1.11 |
| Sep 23, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,623.00 | 1,623.00 | +0.50% | 3,700 | 0.87 |
| Sep 17, 2026 | 1,596.00 | 1,617.00 | 1,596.00 | 1,615.00 | 1,615.00 | +1.13% | 3,400 | 0.81 |
| Sep 16, 2026 | 1,581.00 | 1,597.00 | 1,580.00 | 1,597.00 | 1,597.00 | +1.01% | 3,200 | 0.77 |
| Sep 15, 2026 | 1,564.00 | 1,589.00 | 1,564.00 | 1,581.00 | 1,581.00 | +1.15% | 2,400 | 0.58 |
| Sep 14, 2026 | 1,555.00 | 1,563.00 | 1,551.00 | 1,563.00 | 1,563.00 | +0.13% | 700 | 0.17 |
| Sep 11, 2026 | 1,560.00 | 1,569.00 | 1,533.00 | 1,561.00 | 1,561.00 | -0.57% | 3,500 | 0.84 |
| Sep 10, 2026 | 1,577.00 | 1,577.00 | 1,554.00 | 1,570.00 | 1,570.00 | +0.64% | 1,300 | 0.31 |
| Sep 09, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 200 | 0.05 |
| Sep 08, 2026 | 1,603.00 | 1,603.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.43% | 3,600 | 0.87 |
| Sep 07, 2026 | 1,607.00 | 1,613.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.62% | 1,300 | 0.31 |
| Sep 04, 2026 | 1,613.00 | 1,613.00 | 1,591.00 | 1,613.00 | 1,613.00 | +0.25% | 1,100 | 0.26 |
| Sep 03, 2026 | 1,593.00 | 1,610.00 | 1,590.00 | 1,609.00 | 1,609.00 | +1.00% | 2,400 | 0.57 |
