Want to see JP:4960 full AI Analyst Report?
Chemipro Kasei Kaisya,Ltd. (4960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 518.00 | 518.00 | 497.00 | 497.00 | 497.00 | -2.74% | 22,800 | 0.23 |
| Oct 29, 2026 | 514.00 | 521.00 | 507.00 | 511.00 | 511.00 | -1.16% | 15,600 | 0.16 |
| Oct 28, 2026 | 523.00 | 523.00 | 504.00 | 517.00 | 517.00 | +0.58% | 50,600 | 0.51 |
| Oct 27, 2026 | 509.00 | 542.00 | 509.00 | 514.00 | 514.00 | +0.98% | 140,600 | 1.45 |
| Oct 26, 2026 | 441.00 | 509.00 | 441.00 | 509.00 | 509.00 | +13.36% | 192,600 | 2.04 |
| Oct 23, 2026 | 445.00 | 452.00 | 429.00 | 449.00 | 449.00 | -0.44% | 55,800 | 0.59 |
| Oct 22, 2026 | 465.00 | 471.00 | 451.00 | 451.00 | 451.00 | -3.01% | 175,000 | 1.91 |
| Oct 21, 2026 | 473.00 | 487.00 | 462.00 | 465.00 | 465.00 | -1.06% | 144,800 | 1.62 |
| Oct 20, 2026 | 476.00 | 479.00 | 468.00 | 470.00 | 470.00 | -2.49% | 116,400 | 1.32 |
| Oct 19, 2026 | 485.00 | 487.00 | 463.00 | 482.00 | 482.00 | -1.63% | 143,400 | 1.66 |
| Oct 16, 2026 | 484.00 | 500.00 | 484.00 | 490.00 | 490.00 | +2.94% | 89,500 | 1.05 |
| Oct 15, 2026 | 507.00 | 507.00 | 474.00 | 476.00 | 476.00 | -7.57% | 121,100 | 1.45 |
| Oct 14, 2026 | 505.00 | 526.00 | 488.00 | 515.00 | 515.00 | +1.78% | 139,000 | 1.69 |
| Oct 13, 2026 | 509.00 | 509.00 | 498.00 | 506.00 | 506.00 | -1.17% | 54,300 | 0.66 |
| Oct 12, 2026 | 512.00 | 527.00 | 509.00 | 512.00 | 512.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 516.00 | 527.00 | 509.00 | 512.00 | 512.00 | -0.78% | 76,500 | 0.94 |
| Oct 08, 2026 | 532.00 | 532.00 | 515.00 | 516.00 | 516.00 | -3.91% | 83,700 | 1.04 |
| Oct 07, 2026 | 548.00 | 548.00 | 531.00 | 537.00 | 537.00 | -1.83% | 70,300 | 0.88 |
| Oct 06, 2026 | 541.00 | 549.00 | 532.00 | 547.00 | 547.00 | +1.67% | 76,100 | 0.97 |
| Oct 05, 2026 | 530.00 | 540.00 | 511.00 | 538.00 | 538.00 | +1.51% | 93,700 | 1.21 |
| Oct 02, 2026 | 562.00 | 565.00 | 518.00 | 530.00 | 530.00 | -5.02% | 324,500 | 4.47 |
| Oct 01, 2026 | 593.00 | 654.00 | 553.00 | 558.00 | 558.00 | -5.42% | 1,185,200 | 21.85 |
| Sep 30, 2026 | 581.00 | 593.00 | 570.00 | 590.00 | 590.00 | +1.55% | 58,000 | 1.07 |
| Sep 29, 2026 | 603.00 | 605.00 | 568.00 | 581.00 | 581.00 | -3.49% | 152,200 | 2.92 |
| Sep 28, 2026 | 629.00 | 629.00 | 601.00 | 602.00 | 602.00 | -2.90% | 61,900 | 1.20 |
| Sep 25, 2026 | 669.00 | 669.00 | 616.00 | 620.00 | 620.00 | -8.69% | 199,800 | 4.09 |
| Sep 24, 2026 | 608.00 | 695.00 | 608.00 | 679.00 | 679.00 | +13.93% | 421,800 | 9.90 |
| Sep 23, 2026 | 562.00 | 619.00 | 557.00 | 596.00 | 596.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 562.00 | 619.00 | 557.00 | 596.00 | 596.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 562.00 | 619.00 | 557.00 | 596.00 | 596.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 562.00 | 619.00 | 557.00 | 596.00 | 596.00 | +5.49% | 127,000 | 2.93 |
| Sep 17, 2026 | 553.00 | 581.00 | 553.00 | 565.00 | 565.00 | +2.36% | 42,100 | 0.94 |
| Sep 16, 2026 | 554.00 | 561.00 | 547.00 | 552.00 | 552.00 | -0.36% | 15,900 | 0.34 |
| Sep 15, 2026 | 556.00 | 564.00 | 549.00 | 554.00 | 554.00 | -0.36% | 23,200 | 0.48 |
| Sep 14, 2026 | 570.00 | 570.00 | 553.00 | 556.00 | 556.00 | -1.07% | 17,100 | 0.35 |
| Sep 11, 2026 | 555.00 | 574.00 | 541.00 | 562.00 | 562.00 | -0.53% | 31,400 | 0.64 |
| Sep 10, 2026 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | -2.42% | 51,000 | 1.04 |
| Sep 09, 2026 | 591.00 | 596.00 | 574.00 | 579.00 | 579.00 | -1.19% | 37,300 | 0.75 |
| Sep 08, 2026 | 616.00 | 621.00 | 581.00 | 586.00 | 586.00 | -6.24% | 89,400 | 1.82 |
| Sep 07, 2026 | 659.00 | 675.00 | 623.00 | 625.00 | 625.00 | -5.16% | 105,600 | 2.16 |
| Sep 04, 2026 | 669.00 | 678.00 | 630.00 | 659.00 | 659.00 | -1.49% | 195,600 | 4.17 |
| Sep 03, 2026 | 611.00 | 695.00 | 611.00 | 669.00 | 669.00 | +10.21% | 404,000 | 9.74 |
| Sep 02, 2026 | 552.00 | 610.00 | 531.00 | 607.00 | 607.00 | +9.96% | 320,300 | 8.60 |
| Sep 01, 2026 | 521.00 | 552.00 | 519.00 | 552.00 | 552.00 | +5.75% | 92,000 | 2.50 |
| Aug 31, 2026 | 513.00 | 524.00 | 509.00 | 522.00 | 522.00 | +1.16% | 20,100 | 0.53 |
| Aug 28, 2026 | 512.00 | 518.00 | 512.00 | 516.00 | 516.00 | -0.19% | 5,700 | 0.14 |
| Aug 27, 2026 | 524.00 | 530.00 | 517.00 | 517.00 | 517.00 | -0.77% | 19,500 | 0.48 |
| Aug 26, 2026 | 509.00 | 525.00 | 508.00 | 521.00 | 521.00 | +1.56% | 19,800 | 0.48 |
| Aug 25, 2026 | 507.00 | 516.00 | 502.00 | 513.00 | 513.00 | +1.18% | 19,900 | 0.48 |
| Aug 24, 2026 | 500.00 | 513.00 | 500.00 | 507.00 | 507.00 | +0.80% | 7,400 | 0.17 |
