Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Japan Pure Chemical Co., Ltd. (4973) Historical Prices

JP:4973 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,180.004,235.004,100.004,160.004,160.00-1.07%77,2001.10
Oct 29, 20264,220.004,255.004,145.004,205.004,205.00+0.36%144,7002.05
Oct 28, 20264,075.004,195.004,065.004,190.004,190.00-2.90%245,1003.53
Oct 27, 20264,270.004,360.004,250.004,315.004,315.00+2.74%221,5003.25
Oct 26, 20264,210.004,250.004,135.004,200.004,200.00-0.83%80,7001.14
Oct 23, 20264,210.004,235.004,035.004,235.004,235.00-0.59%150,0002.09
Oct 22, 20264,445.004,445.004,260.004,260.004,260.00-4.38%92,4001.24
Oct 21, 20264,450.004,485.004,410.004,455.004,455.00+1.25%74,0000.88
Oct 20, 20264,600.004,620.004,375.004,400.004,400.00-4.56%103,5001.22
Oct 19, 20264,545.004,635.004,465.004,610.004,610.00+0.00%67,2000.78
Oct 16, 20264,640.004,655.004,555.004,610.004,610.00+0.55%57,0000.65
Oct 15, 20264,660.004,685.004,560.004,585.004,585.00-4.28%114,5001.34
Oct 14, 20264,895.004,895.004,770.004,790.004,790.00-1.64%48,3000.56
Oct 13, 20264,895.004,925.004,825.004,870.004,870.00-1.81%61,8000.71
Oct 12, 20264,960.004,985.004,800.004,960.004,960.00+0.00%00.00
Oct 09, 20264,805.004,985.004,800.004,960.004,960.00+2.06%72,9000.82
Oct 08, 20265,010.005,010.004,855.004,860.004,860.00-3.76%73,1000.82
Oct 07, 20265,060.005,130.005,010.005,050.005,050.00-1.37%67,4000.76
Oct 06, 20265,100.005,150.005,020.005,120.005,120.00+0.39%88,7001.00
Oct 05, 20264,915.005,100.004,915.005,100.005,100.00+6.81%184,5002.12
Oct 02, 20264,805.004,850.004,755.004,775.004,775.00-1.85%71,3000.82
Oct 01, 20264,790.004,885.004,785.004,865.004,865.00+0.10%67,0000.77
Sep 30, 20264,805.004,865.004,785.004,860.004,860.00+0.83%44,9000.51
Sep 29, 20264,800.004,860.004,780.004,820.004,820.00+0.94%54,7000.62
Sep 28, 20264,935.004,965.004,885.004,890.004,775.00-0.31%60,8000.68
Sep 25, 20264,840.004,910.004,830.004,905.004,789.65+1.13%70,1000.78
Sep 24, 20264,870.004,895.004,825.004,850.004,735.94+0.52%66,8000.74
Sep 23, 20264,825.004,845.004,780.004,825.004,711.53+0.00%00.00
Sep 22, 20264,825.004,845.004,780.004,825.004,711.53+0.00%00.00
Sep 21, 20264,825.004,845.004,780.004,825.004,711.53+0.00%00.00
Sep 18, 20264,815.004,845.004,780.004,825.004,711.53+0.21%35,7000.37
Sep 17, 20264,835.004,845.004,780.004,815.004,701.76-0.31%46,9000.48
Sep 16, 20264,775.004,830.004,775.004,830.004,716.41+0.63%54,9000.54
Sep 15, 20264,715.004,820.004,700.004,800.004,687.12+1.80%50,6000.50
Sep 14, 20264,650.004,735.004,610.004,715.004,604.12+0.75%55,8000.54
Sep 11, 20264,680.004,705.004,635.004,680.004,569.94-2.19%64,8000.62
Sep 10, 20264,750.004,790.004,700.004,785.004,672.47-0.42%39,7000.38
Sep 09, 20264,715.004,840.004,710.004,805.004,692.00+1.48%49,6000.47
Sep 08, 20264,750.004,815.004,730.004,735.004,623.65-1.66%81,4000.78
Sep 07, 20264,795.004,850.004,770.004,815.004,701.76+1.80%73,4000.71
Sep 04, 20264,715.004,750.004,670.004,730.004,618.76+0.32%74,0000.72
Sep 03, 20264,775.004,810.004,715.004,715.004,604.12+0.21%69,7000.68
Sep 02, 20264,850.004,850.004,705.004,705.004,594.35-2.79%84,5000.82
Sep 01, 20264,835.004,895.004,815.004,840.004,726.18-0.51%54,5000.53
Aug 31, 20264,840.004,880.004,795.004,865.004,750.59+1.04%54,1000.53
Aug 28, 20264,820.004,895.004,805.004,815.004,701.76+0.52%55,8000.54
Aug 27, 20264,840.004,885.004,730.004,790.004,677.35+0.42%42,5000.41
Aug 26, 20264,765.004,830.004,710.004,770.004,657.82+0.42%42,4000.40
Aug 25, 20264,665.004,750.004,635.004,750.004,638.29+1.82%34,5000.32
Aug 24, 20264,665.004,700.004,590.004,665.004,555.29+1.41%68,4000.64