Kimura Chemical Plants Co., Ltd.(JP:6378)
Â¥1,112.00-5.00 (-0.45%)
JP:6378
Kimura Chemical Plants Co., Ltd. historical prices
Â¥1,112.00
At close:-5.00 (-0.45%)
Want to see JP:6378 full AI Analyst Report?
Kimura Chemical Plants Co., Ltd. (6378) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,120.00 | 1,129.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.45% | 39,400 | 0.37 |
| Nov 12, 2026 | 1,138.00 | 1,146.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.67% | 48,200 | 0.44 |
| Nov 11, 2026 | 1,136.00 | 1,147.00 | 1,129.00 | 1,136.00 | 1,136.00 | +0.71% | 104,800 | 0.96 |
| Nov 10, 2026 | 1,100.00 | 1,137.00 | 1,094.00 | 1,128.00 | 1,128.00 | +10.91% | 120,800 | 1.09 |
| Nov 09, 2026 | 1,047.00 | 1,097.00 | 1,042.00 | 1,072.00 | 1,072.00 | +5.41% | 112,500 | 1.01 |
| Nov 06, 2026 | 983.00 | 1,035.00 | 983.00 | 1,017.00 | 1,017.00 | -4.95% | 215,800 | 2.01 |
| Nov 05, 2026 | 1,129.00 | 1,134.00 | 1,052.00 | 1,070.00 | 1,070.00 | -3.17% | 119,300 | 1.10 |
| Nov 04, 2026 | 1,129.00 | 1,129.00 | 1,074.00 | 1,105.00 | 1,105.00 | -1.16% | 104,800 | 0.97 |
| Nov 03, 2026 | 1,118.00 | 1,132.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,111.00 | 1,132.00 | 1,109.00 | 1,118.00 | 1,118.00 | +0.18% | 70,500 | 0.63 |
| Oct 30, 2026 | 1,118.00 | 1,133.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.18% | 55,600 | 0.49 |
| Oct 29, 2026 | 1,133.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.32% | 171,800 | 1.54 |
| Oct 28, 2026 | 1,140.00 | 1,160.00 | 1,129.00 | 1,133.00 | 1,133.00 | +0.71% | 81,300 | 0.72 |
| Oct 27, 2026 | 1,121.00 | 1,133.00 | 1,120.00 | 1,125.00 | 1,125.00 | +0.72% | 83,100 | 0.74 |
| Oct 26, 2026 | 1,090.00 | 1,126.00 | 1,090.00 | 1,117.00 | 1,117.00 | +2.10% | 116,300 | 1.02 |
| Oct 23, 2026 | 1,075.00 | 1,095.00 | 1,055.00 | 1,094.00 | 1,094.00 | -0.09% | 124,400 | 1.09 |
| Oct 22, 2026 | 1,111.00 | 1,118.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.44% | 68,200 | 0.60 |
| Oct 21, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,111.00 | 1,111.00 | +0.45% | 47,400 | 0.41 |
| Oct 20, 2026 | 1,124.00 | 1,130.00 | 1,100.00 | 1,106.00 | 1,106.00 | -2.21% | 102,300 | 0.89 |
| Oct 19, 2026 | 1,119.00 | 1,131.00 | 1,106.00 | 1,131.00 | 1,131.00 | +0.18% | 66,400 | 0.57 |
| Oct 16, 2026 | 1,115.00 | 1,133.00 | 1,115.00 | 1,129.00 | 1,129.00 | +1.90% | 57,500 | 0.49 |
| Oct 15, 2026 | 1,116.00 | 1,117.00 | 1,092.00 | 1,108.00 | 1,108.00 | -2.46% | 157,100 | 1.37 |
| Oct 14, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,136.00 | 1,136.00 | +0.71% | 68,100 | 0.57 |
| Oct 13, 2026 | 1,114.00 | 1,134.00 | 1,108.00 | 1,128.00 | 1,128.00 | +0.18% | 73,300 | 0.61 |
| Oct 12, 2026 | 1,126.00 | 1,133.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,122.00 | 1,133.00 | 1,115.00 | 1,126.00 | 1,126.00 | -0.18% | 112,200 | 0.86 |
| Oct 08, 2026 | 1,153.00 | 1,153.00 | 1,121.00 | 1,128.00 | 1,128.00 | -3.26% | 131,700 | 1.00 |
| Oct 07, 2026 | 1,159.00 | 1,182.00 | 1,156.00 | 1,166.00 | 1,166.00 | +0.09% | 69,000 | 0.53 |
| Oct 06, 2026 | 1,175.00 | 1,177.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.43% | 76,100 | 0.58 |
| Oct 05, 2026 | 1,160.00 | 1,172.00 | 1,154.00 | 1,170.00 | 1,170.00 | +1.65% | 82,400 | 0.62 |
| Oct 02, 2026 | 1,168.00 | 1,187.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.79% | 102,500 | 0.77 |
| Oct 01, 2026 | 1,181.00 | 1,190.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.42% | 67,400 | 0.50 |
| Sep 30, 2026 | 1,169.00 | 1,195.00 | 1,168.00 | 1,189.00 | 1,189.00 | +1.71% | 65,900 | 0.49 |
| Sep 29, 2026 | 1,181.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | -1.68% | 70,500 | 0.52 |
| Sep 28, 2026 | 1,183.00 | 1,195.00 | 1,177.00 | 1,189.00 | 1,189.00 | +0.08% | 72,500 | 0.54 |
| Sep 25, 2026 | 1,194.00 | 1,201.00 | 1,184.00 | 1,188.00 | 1,188.00 | -0.92% | 88,700 | 0.66 |
| Sep 24, 2026 | 1,202.00 | 1,211.00 | 1,195.00 | 1,199.00 | 1,199.00 | -0.50% | 78,300 | 0.58 |
| Sep 23, 2026 | 1,191.00 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,191.00 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,191.00 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,191.00 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | +0.92% | 123,500 | 0.87 |
| Sep 17, 2026 | 1,164.00 | 1,196.00 | 1,164.00 | 1,194.00 | 1,194.00 | +2.49% | 142,900 | 1.00 |
| Sep 16, 2026 | 1,157.00 | 1,171.00 | 1,151.00 | 1,165.00 | 1,165.00 | +0.17% | 117,000 | 0.81 |
| Sep 15, 2026 | 1,170.00 | 1,183.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.69% | 314,500 | 2.22 |
| Sep 14, 2026 | 1,228.00 | 1,235.00 | 1,155.00 | 1,183.00 | 1,183.00 | +3.95% | 918,900 | 6.78 |
| Sep 11, 2026 | 1,130.00 | 1,147.00 | 1,121.00 | 1,138.00 | 1,138.00 | -2.32% | 122,000 | 0.90 |
| Sep 10, 2026 | 1,165.00 | 1,170.00 | 1,151.00 | 1,165.00 | 1,165.00 | -1.27% | 94,100 | 0.70 |
| Sep 09, 2026 | 1,177.00 | 1,189.00 | 1,167.00 | 1,180.00 | 1,180.00 | +0.60% | 103,000 | 0.75 |
| Sep 08, 2026 | 1,202.00 | 1,210.00 | 1,173.00 | 1,173.00 | 1,173.00 | -3.30% | 100,700 | 0.73 |
| Sep 07, 2026 | 1,208.00 | 1,217.00 | 1,203.00 | 1,213.00 | 1,213.00 | +0.58% | 66,600 | 0.48 |
