Canada markets open in 2 hours 17 minutes

Kawaguchi Chemical Industry Co., Ltd (4361.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,356.00+22.00 (+1.65%)
At close: 03:15PM JST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20241,356.001,356.001,356.001,356.001,356.00100
Jun 14, 20241,334.001,334.001,334.001,334.001,334.00400
Jun 13, 20241,345.001,345.001,345.001,345.001,345.00-
Jun 12, 20241,352.001,352.001,345.001,345.001,345.00800
Jun 11, 20241,329.001,353.001,329.001,352.001,352.00600
Jun 10, 20241,328.001,335.001,328.001,335.001,335.00200
Jun 07, 20241,340.001,340.001,314.001,335.001,335.00900
Jun 06, 20241,331.001,342.001,313.001,324.001,324.002,300
Jun 05, 20241,320.001,352.001,320.001,323.001,323.001,500
Jun 04, 20241,318.001,323.001,318.001,319.001,319.00700
Jun 03, 20241,335.001,335.001,301.001,318.001,318.002,500
May 31, 20241,327.001,371.001,327.001,349.001,349.00700
May 30, 20241,371.001,371.001,355.001,355.001,355.00200
May 29, 20241,341.001,341.001,341.001,341.001,341.00-
May 28, 20241,350.001,367.001,341.001,341.001,341.00700
May 27, 20241,353.001,365.001,350.001,353.001,353.003,400
May 24, 20241,383.001,383.001,383.001,383.001,383.00400
May 23, 20241,386.001,386.001,383.001,383.001,383.00400
May 22, 20241,384.001,404.001,384.001,400.001,400.00600
May 21, 20241,396.001,397.001,382.001,390.001,390.001,900
May 20, 20241,400.001,400.001,396.001,396.001,396.00500
May 17, 20241,383.001,400.001,383.001,400.001,400.001,000
May 16, 20241,401.001,401.001,400.001,400.001,400.00600
May 15, 20241,417.001,417.001,417.001,417.001,417.00-
May 14, 20241,425.001,447.001,417.001,417.001,417.002,400
May 13, 20241,420.001,420.001,420.001,420.001,420.00200
May 10, 20241,420.001,420.001,420.001,420.001,420.00100
May 09, 20241,425.001,425.001,425.001,425.001,425.00-
May 08, 20241,410.001,429.001,410.001,425.001,425.002,000
May 07, 20241,405.001,420.001,405.001,420.001,420.00500
May 02, 20241,406.001,406.001,406.001,406.001,406.00500
May 01, 20241,404.001,415.001,404.001,415.001,415.00800
Apr 30, 20241,439.001,447.001,431.001,431.001,431.00900
Apr 26, 20241,433.001,450.001,425.001,439.001,439.001,200
Apr 25, 20241,404.001,435.001,404.001,420.001,420.00400
Apr 24, 20241,421.001,439.001,401.001,404.001,404.00700
Apr 23, 20241,415.001,436.001,415.001,436.001,436.00500
Apr 22, 20241,386.001,419.001,386.001,419.001,419.002,200
Apr 19, 20241,426.001,426.001,385.001,385.001,385.003,900
Apr 18, 20241,410.001,476.001,410.001,426.001,426.001,500
Apr 17, 20241,436.001,436.001,435.001,436.001,436.00600
Apr 16, 20241,450.001,450.001,421.001,428.001,428.00800
Apr 15, 20241,408.001,460.001,408.001,450.001,450.003,900
Apr 12, 20241,422.001,428.001,407.001,408.001,408.001,700
Apr 11, 20241,426.001,426.001,424.001,424.001,424.001,900
Apr 10, 20241,402.001,427.001,401.001,427.001,427.001,500
Apr 09, 20241,415.001,424.001,404.001,405.001,405.001,600
Apr 08, 20241,437.001,440.001,413.001,415.001,415.003,000
Apr 05, 20241,488.001,488.001,420.001,439.001,439.004,100
Apr 04, 20241,550.001,550.001,456.001,473.001,473.0028,800
Apr 03, 20241,469.001,505.001,430.001,505.001,505.0016,500
Apr 02, 20241,448.001,463.001,425.001,459.001,459.005,100
Apr 01, 20241,436.001,455.001,435.001,446.001,446.004,400
Mar 29, 20241,415.001,438.001,409.001,420.001,420.00900
Mar 28, 20241,410.001,420.001,381.001,403.001,403.003,800
Mar 27, 20241,396.001,418.001,396.001,402.001,402.004,600
Mar 26, 20241,400.001,415.001,385.001,391.001,391.002,700
Mar 25, 20241,367.001,407.001,367.001,385.001,385.004,000
Mar 22, 20241,363.001,407.001,361.001,367.001,367.003,700
Mar 21, 20241,341.001,362.001,341.001,360.001,360.004,100
Mar 19, 20241,337.001,340.001,330.001,330.001,330.00700
Mar 18, 20241,328.001,339.001,328.001,339.001,339.004,400
Mar 15, 20241,327.001,327.001,327.001,327.001,327.00100
Mar 14, 20241,324.001,324.001,318.001,318.001,318.001,600
Mar 13, 20241,325.001,330.001,322.001,325.001,325.00800
Mar 12, 20241,334.001,334.001,306.001,326.001,326.002,100
Mar 11, 20241,339.001,351.001,335.001,335.001,335.002,300
Mar 08, 20241,344.001,349.001,340.001,340.001,340.002,100
Mar 07, 20241,352.001,352.001,344.001,344.001,344.001,600
Mar 06, 20241,345.001,349.001,345.001,349.001,349.00900
Mar 05, 20241,345.001,349.001,338.001,349.001,349.00400
Mar 04, 20241,345.001,350.001,338.001,349.001,349.001,800
Mar 01, 20241,345.001,345.001,331.001,340.001,340.001,000
Feb 29, 20241,343.001,345.001,332.001,345.001,345.001,800
Feb 28, 20241,325.001,348.001,325.001,343.001,343.00700
Feb 27, 20241,332.001,344.001,328.001,328.001,328.001,700
Feb 26, 20241,338.001,340.001,328.001,331.001,331.001,300
Feb 22, 20241,334.001,335.001,312.001,334.001,334.005,000
Feb 21, 20241,343.001,343.001,333.001,334.001,334.001,000
Feb 20, 20241,337.001,345.001,334.001,343.001,343.003,700
Feb 19, 20241,335.001,349.001,333.001,333.001,333.002,100
Feb 16, 20241,333.001,340.001,332.001,332.001,332.002,600
Feb 15, 20241,335.001,338.001,331.001,333.001,333.001,500
Feb 14, 20241,336.001,345.001,335.001,335.001,335.00500
Feb 13, 20241,340.001,348.001,331.001,332.001,332.003,400
Feb 09, 20241,335.001,339.001,327.001,339.001,339.001,200
Feb 08, 20241,325.001,358.001,325.001,326.001,326.003,700
Feb 07, 20241,323.001,323.001,323.001,323.001,323.00200
Feb 06, 20241,330.001,331.001,327.001,327.001,327.00300
Feb 05, 20241,327.001,329.001,320.001,329.001,329.001,600
Feb 02, 20241,326.001,327.001,322.001,327.001,327.00500
Feb 01, 20241,330.001,330.001,318.001,319.001,319.001,400
Jan 31, 20241,322.001,325.001,322.001,322.001,322.002,300
Jan 30, 20241,322.001,325.001,322.001,322.001,322.001,500
Jan 29, 20241,326.001,326.001,322.001,322.001,322.001,800
Jan 26, 20241,325.001,325.001,323.001,325.001,325.001,200
Jan 25, 20241,322.001,325.001,320.001,325.001,325.001,600
Jan 24, 20241,312.001,324.001,312.001,320.001,320.001,800
Jan 23, 20241,316.001,317.001,302.001,312.001,312.002,000
Jan 22, 20241,324.001,324.001,298.001,298.001,298.002,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...