Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Arakawa Chemical Industries,Ltd. (4968) Historical Prices

1 Followers
JP:4968 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,975.002,132.001,942.002,058.002,058.00+5.92%383,8001.68
Oct 30, 20262,111.002,255.001,905.001,943.001,943.00-9.96%470,5002.10
Oct 29, 20262,165.002,186.002,113.002,158.002,158.00+0.28%230,2001.03
Oct 28, 20262,160.002,175.002,113.002,152.002,152.00+3.51%179,2000.80
Oct 27, 20262,063.002,099.002,027.002,079.002,079.00+4.79%159,7000.71
Oct 26, 20261,997.002,000.001,931.001,984.001,984.00-0.65%126,3000.55
Oct 23, 20261,990.002,005.001,884.001,997.001,997.00-3.29%273,2001.19
Oct 22, 20262,221.002,239.002,048.002,065.002,065.00-7.02%158,6000.69
Oct 21, 20262,232.002,257.002,207.002,221.002,221.00+1.05%117,9000.51
Oct 20, 20262,315.002,325.002,173.002,198.002,198.00-5.42%182,4000.80
Oct 19, 20262,231.002,338.002,212.002,324.002,324.00+0.26%308,0001.36
Oct 16, 20262,311.002,340.002,255.002,318.002,318.00+2.52%173,7000.76
Oct 15, 20262,369.002,379.002,207.002,261.002,261.00-7.83%415,5001.87
Oct 14, 20262,485.002,552.002,434.002,453.002,453.00-0.57%164,4000.72
Oct 13, 20262,406.002,493.002,385.002,467.002,467.00-1.04%191,4000.83
Oct 12, 20262,493.002,496.002,296.002,493.002,493.00+0.00%00.00
Oct 09, 20262,300.002,496.002,296.002,493.002,493.00+4.27%160,1000.68
Oct 08, 20262,475.002,476.002,381.002,391.002,391.00-4.55%192,2000.80
Oct 07, 20262,520.002,568.002,471.002,505.002,505.00-1.30%168,2000.69
Oct 06, 20262,529.002,559.002,464.002,538.002,538.00+1.52%228,5000.93
Oct 05, 20262,396.002,504.002,370.002,500.002,500.00+7.76%270,7001.07
Oct 02, 20262,327.002,390.002,299.002,320.002,320.00-2.40%111,4000.44
Oct 01, 20262,352.002,399.002,317.002,377.002,377.00+0.51%128,7000.50
Sep 30, 20262,330.002,390.002,330.002,365.002,365.00+2.60%81,2000.32
Sep 29, 20262,290.002,339.002,290.002,305.002,305.00+0.37%133,1000.52
Sep 28, 20262,441.002,441.002,314.002,324.002,296.50-3.89%157,3000.61
Sep 25, 20262,363.002,465.002,351.002,418.002,389.39+0.83%201,7000.78
Sep 24, 20262,319.002,407.002,301.002,398.002,369.62+5.18%267,8001.03
Sep 23, 20262,280.002,283.002,212.002,280.002,253.02+0.00%00.00
Sep 22, 20262,280.002,283.002,212.002,280.002,253.02+0.00%00.00
Sep 21, 20262,280.002,283.002,212.002,280.002,253.02+0.00%00.00
Sep 18, 20262,220.002,283.002,212.002,280.002,253.02+3.87%231,9000.79
Sep 17, 20262,189.002,201.002,144.002,195.002,169.03+1.48%159,7000.53
Sep 16, 20262,080.002,165.002,080.002,163.002,137.41+4.54%97,7000.32
Sep 15, 20262,010.002,073.001,981.002,069.002,044.52+1.67%149,2000.47
Sep 14, 20262,062.002,062.001,997.002,035.002,010.92-4.24%204,7000.65
Sep 11, 20262,027.002,140.002,025.002,125.002,099.85-0.09%182,7000.58
Sep 10, 20262,123.002,144.002,083.002,127.002,101.83-0.23%133,5000.42
Sep 09, 20262,036.002,152.002,029.002,132.002,106.77+5.75%233,9000.74
Sep 08, 20262,151.002,152.002,016.002,016.001,992.14-7.44%170,5000.54
Sep 07, 20262,175.002,225.002,150.002,178.002,152.23+1.82%174,8000.55
Sep 04, 20262,057.002,149.002,028.002,139.002,113.69+4.49%210,3000.66
Sep 03, 20262,090.002,120.002,031.002,047.002,022.78-2.06%173,2000.54
Sep 02, 20262,160.002,164.002,060.002,090.002,065.27-4.87%232,7000.72
Sep 01, 20262,129.002,225.002,115.002,197.002,171.00+2.62%183,7000.57
Aug 31, 20262,100.002,158.002,071.002,141.002,115.67-2.06%210,4000.66
Aug 28, 20262,183.002,243.002,165.002,186.002,160.13+0.60%184,6000.59
Aug 27, 20262,260.002,265.002,167.002,173.002,147.29-1.85%166,7000.53
Aug 26, 20262,212.002,247.002,164.002,214.002,187.80+0.64%176,6000.56
Aug 25, 20262,156.002,204.002,125.002,200.002,173.97+0.87%235,6000.76