Want to see JP:7953 full AI Analyst Report?
Kikusui Chemical Industries Co., Ltd. (7953) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | +0.00% | 8,100 | 0.66 |
| Oct 29, 2026 | 399.00 | 399.00 | 395.00 | 396.00 | 396.00 | -0.75% | 3,100 | 0.25 |
| Oct 28, 2026 | 403.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.25% | 13,200 | 1.09 |
| Oct 27, 2026 | 395.00 | 400.00 | 394.00 | 400.00 | 400.00 | +0.50% | 10,500 | 0.88 |
| Oct 26, 2026 | 402.00 | 402.00 | 395.00 | 398.00 | 398.00 | +3.11% | 32,900 | 2.83 |
| Oct 23, 2026 | 387.00 | 390.00 | 386.00 | 386.00 | 386.00 | -0.77% | 13,900 | 1.22 |
| Oct 22, 2026 | 397.00 | 397.00 | 385.00 | 389.00 | 389.00 | -1.77% | 34,300 | 3.09 |
| Oct 21, 2026 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | -0.25% | 10,500 | 0.95 |
| Oct 20, 2026 | 397.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.25% | 11,000 | 1.00 |
| Oct 19, 2026 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | -0.25% | 3,000 | 0.27 |
| Oct 16, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | +1.01% | 2,600 | 0.23 |
| Oct 15, 2026 | 394.00 | 396.00 | 393.00 | 395.00 | 395.00 | +0.25% | 7,700 | 0.70 |
| Oct 14, 2026 | 396.00 | 399.00 | 394.00 | 394.00 | 394.00 | -0.51% | 3,000 | 0.27 |
| Oct 13, 2026 | 395.00 | 396.00 | 394.00 | 396.00 | 396.00 | +0.25% | 3,300 | 0.30 |
| Oct 12, 2026 | 395.00 | 398.00 | 394.00 | 395.00 | 395.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 394.00 | 398.00 | 394.00 | 395.00 | 395.00 | -0.50% | 8,800 | 0.80 |
| Oct 08, 2026 | 400.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.75% | 21,000 | 1.94 |
| Oct 07, 2026 | 401.00 | 401.00 | 397.00 | 400.00 | 400.00 | +0.00% | 6,500 | 0.60 |
| Oct 06, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 400.00 | +0.25% | 5,500 | 0.51 |
| Oct 05, 2026 | 402.00 | 402.00 | 396.00 | 399.00 | 399.00 | -0.75% | 14,100 | 1.34 |
| Oct 02, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.74% | 7,000 | 0.67 |
| Oct 01, 2026 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | -0.25% | 4,500 | 0.42 |
| Sep 30, 2026 | 403.00 | 406.00 | 401.00 | 406.00 | 406.00 | +0.74% | 16,300 | 1.57 |
| Sep 29, 2026 | 401.00 | 403.00 | 399.00 | 403.00 | 403.00 | +1.00% | 14,500 | 1.43 |
| Sep 28, 2026 | 408.00 | 409.00 | 405.00 | 406.00 | 399.00 | +0.00% | 18,100 | 1.82 |
| Sep 25, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 399.00 | +0.25% | 45,100 | 4.88 |
| Sep 24, 2026 | 405.00 | 406.00 | 402.00 | 405.00 | 398.02 | +0.00% | 15,700 | 1.74 |
| Sep 23, 2026 | 405.00 | 405.00 | 398.00 | 405.00 | 398.02 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 405.00 | 405.00 | 398.00 | 405.00 | 398.02 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 405.00 | 405.00 | 398.00 | 405.00 | 398.02 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 400.00 | 405.00 | 398.00 | 405.00 | 398.02 | +1.00% | 27,000 | 2.88 |
| Sep 17, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 394.09 | +0.50% | 5,400 | 0.58 |
| Sep 16, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 392.12 | +0.00% | 2,200 | 0.22 |
| Sep 15, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 392.12 | +0.00% | 1,900 | 0.18 |
| Sep 14, 2026 | 398.00 | 399.00 | 397.00 | 399.00 | 392.12 | +0.25% | 3,300 | 0.32 |
| Sep 11, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 391.14 | -0.25% | 3,300 | 0.32 |
| Sep 10, 2026 | 398.00 | 399.00 | 396.00 | 399.00 | 392.12 | +0.25% | 5,700 | 0.55 |
| Sep 09, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 391.14 | -0.50% | 6,100 | 0.57 |
| Sep 08, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 393.10 | -0.50% | 3,200 | 0.29 |
| Sep 07, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 395.07 | +0.50% | 9,400 | 0.84 |
| Sep 04, 2026 | 400.00 | 400.00 | 397.00 | 400.00 | 393.10 | +0.00% | 6,300 | 0.54 |
| Sep 03, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 393.10 | -0.50% | 5,400 | 0.46 |
| Sep 02, 2026 | 401.00 | 402.00 | 399.00 | 402.00 | 395.07 | +0.50% | 10,400 | 0.85 |
| Sep 01, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 393.10 | +0.00% | 8,200 | 0.66 |
| Aug 31, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 393.10 | -0.25% | 9,400 | 0.74 |
| Aug 28, 2026 | 403.00 | 403.00 | 399.00 | 401.00 | 394.09 | +0.25% | 11,100 | 0.84 |
| Aug 27, 2026 | 402.00 | 403.00 | 399.00 | 400.00 | 393.10 | -0.50% | 6,100 | 0.45 |
| Aug 26, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 395.07 | -0.50% | 16,500 | 1.20 |
| Aug 25, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 397.03 | -0.25% | 12,300 | 0.88 |
| Aug 24, 2026 | 403.00 | 405.00 | 399.00 | 405.00 | 398.02 | +1.00% | 19,800 | 1.43 |