Want to see JP:4996 full AI Analyst Report?
Kumiai Chemical Industry Co., Ltd. (4996) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 633.00 | 643.00 | 632.00 | 640.00 | 640.00 | +1.59% | 800,600 | 1.51 |
| Oct 29, 2026 | 640.00 | 641.00 | 625.00 | 630.00 | 630.00 | -1.56% | 1,706,200 | 3.33 |
| Oct 28, 2026 | 667.00 | 667.00 | 654.00 | 654.00 | 640.00 | -0.61% | 998,000 | 1.99 |
| Oct 27, 2026 | 660.00 | 662.00 | 657.00 | 658.00 | 643.91 | +0.15% | 467,100 | 0.93 |
| Oct 26, 2026 | 659.00 | 660.00 | 655.00 | 657.00 | 642.94 | +0.31% | 323,000 | 0.64 |
| Oct 23, 2026 | 659.00 | 661.00 | 652.00 | 655.00 | 640.98 | -0.30% | 426,800 | 0.85 |
| Oct 22, 2026 | 663.00 | 665.00 | 657.00 | 657.00 | 642.94 | -0.91% | 351,200 | 0.70 |
| Oct 21, 2026 | 668.00 | 669.00 | 659.00 | 663.00 | 648.81 | -0.15% | 494,200 | 0.99 |
| Oct 20, 2026 | 667.00 | 671.00 | 663.00 | 664.00 | 649.79 | -0.75% | 409,300 | 0.83 |
| Oct 19, 2026 | 670.00 | 672.00 | 663.00 | 669.00 | 654.68 | +0.30% | 558,500 | 1.14 |
| Oct 16, 2026 | 660.00 | 667.00 | 655.00 | 667.00 | 652.72 | +2.62% | 860,400 | 1.79 |
| Oct 15, 2026 | 656.00 | 658.00 | 649.00 | 650.00 | 636.09 | -1.37% | 1,109,600 | 2.39 |
| Oct 14, 2026 | 662.00 | 663.00 | 656.00 | 659.00 | 644.89 | -0.60% | 435,600 | 0.94 |
| Oct 13, 2026 | 657.00 | 664.00 | 652.00 | 663.00 | 648.81 | +0.91% | 436,600 | 0.94 |
| Oct 12, 2026 | 657.00 | 658.00 | 648.00 | 657.00 | 642.94 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 649.00 | 658.00 | 648.00 | 657.00 | 642.94 | +0.77% | 441,200 | 0.95 |
| Oct 08, 2026 | 654.00 | 654.00 | 645.00 | 652.00 | 638.04 | -0.76% | 796,800 | 1.75 |
| Oct 07, 2026 | 655.00 | 661.00 | 653.00 | 657.00 | 642.94 | -0.15% | 665,800 | 1.48 |
| Oct 06, 2026 | 655.00 | 662.00 | 654.00 | 658.00 | 643.91 | +0.77% | 377,400 | 0.84 |
| Oct 05, 2026 | 659.00 | 661.00 | 653.00 | 653.00 | 639.02 | -1.06% | 795,800 | 1.80 |
| Oct 02, 2026 | 670.00 | 671.00 | 660.00 | 660.00 | 645.87 | -1.93% | 707,700 | 1.62 |
| Oct 01, 2026 | 670.00 | 675.00 | 667.00 | 673.00 | 658.59 | -0.30% | 411,000 | 0.94 |
| Sep 30, 2026 | 671.00 | 675.00 | 667.00 | 675.00 | 660.55 | +0.75% | 446,500 | 1.02 |
| Sep 29, 2026 | 680.00 | 680.00 | 668.00 | 670.00 | 655.66 | -1.18% | 518,900 | 1.18 |
| Sep 28, 2026 | 679.00 | 683.00 | 677.00 | 678.00 | 663.49 | +0.15% | 365,900 | 0.82 |
| Sep 25, 2026 | 683.00 | 684.00 | 677.00 | 677.00 | 662.51 | -1.02% | 572,200 | 1.29 |
| Sep 24, 2026 | 681.00 | 688.00 | 675.00 | 684.00 | 669.36 | +0.59% | 590,700 | 1.34 |
| Sep 23, 2026 | 680.00 | 690.00 | 680.00 | 680.00 | 665.44 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 680.00 | 690.00 | 680.00 | 680.00 | 665.44 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 680.00 | 690.00 | 680.00 | 680.00 | 665.44 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 665.44 | -1.16% | 687,900 | 1.49 |
| Sep 17, 2026 | 680.00 | 688.00 | 676.00 | 688.00 | 673.27 | +1.18% | 610,900 | 1.33 |
| Sep 16, 2026 | 668.00 | 682.00 | 663.00 | 680.00 | 665.44 | +3.03% | 1,110,100 | 2.49 |
| Sep 15, 2026 | 656.00 | 664.00 | 644.00 | 660.00 | 645.87 | +0.15% | 1,718,100 | 4.03 |
| Sep 14, 2026 | 664.00 | 666.00 | 658.00 | 659.00 | 644.89 | -0.60% | 1,417,300 | 3.46 |
| Sep 11, 2026 | 751.00 | 760.00 | 654.00 | 663.00 | 648.81 | -12.65% | 2,369,000 | 6.26 |
| Sep 10, 2026 | 760.00 | 763.00 | 755.00 | 759.00 | 742.75 | -0.91% | 355,800 | 0.93 |
| Sep 09, 2026 | 756.00 | 768.00 | 751.00 | 766.00 | 749.60 | +1.32% | 457,300 | 1.17 |
| Sep 08, 2026 | 760.00 | 764.00 | 754.00 | 756.00 | 739.82 | -1.31% | 382,600 | 0.97 |
| Sep 07, 2026 | 775.00 | 781.00 | 764.00 | 766.00 | 749.60 | -1.03% | 390,000 | 0.95 |
| Sep 04, 2026 | 777.00 | 777.00 | 768.00 | 774.00 | 757.43 | -0.90% | 363,200 | 0.82 |
| Sep 03, 2026 | 786.00 | 789.00 | 779.00 | 781.00 | 764.28 | +0.00% | 298,600 | 0.67 |
| Sep 02, 2026 | 783.00 | 790.00 | 777.00 | 781.00 | 764.28 | -1.26% | 434,900 | 0.97 |
| Sep 01, 2026 | 772.00 | 793.00 | 770.00 | 791.00 | 774.07 | +1.54% | 532,800 | 1.20 |
| Aug 31, 2026 | 778.00 | 781.00 | 770.00 | 779.00 | 762.32 | +0.13% | 562,500 | 1.28 |
| Aug 28, 2026 | 777.00 | 784.00 | 773.00 | 778.00 | 761.35 | -0.64% | 327,300 | 0.74 |
| Aug 27, 2026 | 782.00 | 787.00 | 777.00 | 783.00 | 766.24 | +0.00% | 261,900 | 0.58 |
| Aug 26, 2026 | 780.00 | 789.00 | 779.00 | 783.00 | 766.24 | +0.13% | 291,600 | 0.64 |
| Aug 25, 2026 | 789.00 | 794.00 | 782.00 | 782.00 | 765.26 | -0.51% | 389,000 | 0.86 |
| Aug 24, 2026 | 796.00 | 797.00 | 785.00 | 786.00 | 769.17 | -1.26% | 321,300 | 0.71 |
