tiprankstipranks
Kikusui Chemical Industries Co., Ltd. (JP:7953)
:7953
Japanese Market
7953
Kikusui Chemical Industries Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:7953 full AI Analyst Report?

Kikusui Chemical Industries Co., Ltd. (7953) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
398.00
399.00
396.00
398.00
398.00
-0.25%
3,300
0.32
Sep 10, 2026
398.00
399.00
396.00
399.00
399.00
+0.25%
5,700
0.55
Sep 09, 2026
401.00
402.00
398.00
398.00
398.00
-0.50%
6,100
0.57
Sep 08, 2026
402.00
402.00
400.00
400.00
400.00
-0.50%
3,200
0.29
Sep 07, 2026
400.00
402.00
400.00
402.00
402.00
+0.50%
9,400
0.84
Sep 04, 2026
400.00
400.00
397.00
400.00
400.00
0.00%
6,300
0.54
Sep 03, 2026
402.00
402.00
400.00
400.00
400.00
-0.50%
5,400
0.46
Sep 02, 2026
401.00
402.00
399.00
402.00
402.00
+0.50%
10,400
0.85
Sep 01, 2026
400.00
403.00
399.00
400.00
400.00
0.00%
8,200
0.66
Aug 31, 2026
402.00
402.00
398.00
400.00
400.00
-0.25%
9,400
0.74
Aug 28, 2026
403.00
403.00
399.00
401.00
401.00
+0.25%
11,100
0.84
Aug 27, 2026
402.00
403.00
399.00
400.00
400.00
-0.50%
6,100
0.45
Aug 26, 2026
405.00
405.00
398.00
402.00
402.00
-0.50%
16,500
1.20
Aug 25, 2026
405.00
405.00
402.00
404.00
404.00
-0.25%
12,300
0.88
Aug 24, 2026
403.00
405.00
399.00
405.00
405.00
+1.00%
19,800
1.43
Aug 21, 2026
398.00
401.00
396.00
401.00
401.00
+0.75%
22,200
1.60
Aug 20, 2026
395.00
399.00
392.00
398.00
398.00
+1.53%
14,400
1.02
Aug 19, 2026
395.00
398.00
391.00
392.00
392.00
-0.51%
12,400
0.86
Aug 18, 2026
399.00
405.00
393.00
394.00
394.00
-1.25%
49,900
3.57
Aug 17, 2026
395.00
403.00
395.00
399.00
399.00
+1.27%
26,000
1.85
Aug 14, 2026
399.00
399.00
392.00
394.00
394.00
-1.01%
21,100
1.48
Aug 13, 2026
397.00
402.00
396.00
398.00
398.00
+0.25%
17,000
1.18
Aug 12, 2026
397.00
401.00
393.00
397.00
397.00
+0.76%
37,500
2.63
Aug 11, 2026
394.00
395.00
389.00
394.00
394.00
0.00%
0
0.00
Aug 10, 2026
392.00
395.00
389.00
394.00
394.00
+1.29%
41,500
2.74
Aug 07, 2026
388.00
391.00
387.00
389.00
389.00
+0.52%
15,700
1.03
Aug 06, 2026
386.00
387.00
386.00
387.00
387.00
+0.52%
5,300
0.34
Aug 05, 2026
387.00
387.00
385.00
385.00
385.00
0.00%
2,500
0.16
Aug 04, 2026
386.00
386.00
384.00
385.00
385.00
-0.26%
5,300
0.32
Aug 03, 2026
386.00
388.00
385.00
386.00
386.00
-0.52%
4,800
0.29
Jul 31, 2026
386.00
389.00
386.00
388.00
388.00
+0.26%
2,900
0.18
Jul 30, 2026
390.00
390.00
387.00
387.00
387.00
0.00%
2,100
0.13
Jul 29, 2026
388.00
390.00
386.00
387.00
387.00
-0.26%
11,800
0.72
Jul 28, 2026
390.00
390.00
387.00
388.00
388.00
-0.77%
1,800
0.11
Jul 27, 2026
386.00
391.00
383.00
391.00
391.00
+1.82%
13,400
0.81
Jul 24, 2026
386.00
386.00
384.00
384.00
384.00
-1.03%
9,600
0.57
Jul 23, 2026
388.00
389.00
387.00
388.00
388.00
+0.52%
3,100
0.18
Jul 22, 2026
386.00
389.00
384.00
386.00
386.00
-0.26%
4,400
0.25
Jul 21, 2026
389.00
389.00
384.00
387.00
387.00
+0.52%
10,000
0.57
Jul 20, 2026
385.00
388.00
384.00
385.00
385.00
0.00%
0
0.00
Jul 17, 2026
386.00
388.00
384.00
385.00
385.00
-0.26%
7,600
0.42
Jul 16, 2026
388.00
388.00
384.00
386.00
386.00
-0.52%
4,800
0.26
Jul 15, 2026
390.00
390.00
387.00
388.00
388.00
-0.51%
2,300
0.12
Jul 14, 2026
388.00
390.00
385.00
390.00
390.00
+0.52%
3,100
0.16
Jul 13, 2026
388.00
392.00
385.00
388.00
388.00
-0.26%
9,100
0.48
Jul 10, 2026
388.00
389.00
386.00
389.00
389.00
0.00%
3,200
0.17
Jul 09, 2026
386.00
389.00
385.00
389.00
389.00
+0.26%
2,500
0.13
Jul 08, 2026
389.00
390.00
386.00
388.00
388.00
+0.26%
2,100
0.11
Jul 07, 2026
389.00
389.00
386.00
387.00
387.00
-0.26%
3,300
0.17
Jul 06, 2026
385.00
390.00
383.00
388.00
388.00
+0.52%
12,800
0.64
Rows:
50