Kawaguchi Chemical Industry Co., Ltd (4361.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,430.00 | 1,446.00 | 1,430.00 | 1,442.00 | 1,442.00 | 1,500 |
| Jun 25, 2024 | 1,413.00 | 1,418.00 | 1,411.00 | 1,418.00 | 1,418.00 | 1,700 |
| Jun 24, 2024 | 1,415.00 | 1,415.00 | 1,406.00 | 1,411.00 | 1,411.00 | 1,400 |
| Jun 21, 2024 | 1,358.00 | 1,385.00 | 1,358.00 | 1,385.00 | 1,385.00 | 1,300 |
| Jun 20, 2024 | 1,351.00 | 1,358.00 | 1,328.00 | 1,358.00 | 1,358.00 | 800 |
| Jun 19, 2024 | 1,345.00 | 1,352.00 | 1,330.00 | 1,351.00 | 1,351.00 | 1,400 |
| Jun 18, 2024 | 1,356.00 | 1,356.00 | 1,348.00 | 1,348.00 | 1,348.00 | 200 |
| Jun 17, 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 100 |
| Jun 14, 2024 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 400 |
| Jun 13, 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
| Jun 12, 2024 | 1,352.00 | 1,352.00 | 1,345.00 | 1,345.00 | 1,345.00 | 800 |
| Jun 11, 2024 | 1,329.00 | 1,353.00 | 1,329.00 | 1,352.00 | 1,352.00 | 600 |
| Jun 10, 2024 | 1,328.00 | 1,335.00 | 1,328.00 | 1,335.00 | 1,335.00 | 200 |
| Jun 07, 2024 | 1,340.00 | 1,340.00 | 1,314.00 | 1,335.00 | 1,335.00 | 900 |
| Jun 06, 2024 | 1,331.00 | 1,342.00 | 1,313.00 | 1,324.00 | 1,324.00 | 2,300 |
| Jun 05, 2024 | 1,320.00 | 1,352.00 | 1,320.00 | 1,323.00 | 1,323.00 | 1,500 |
| Jun 04, 2024 | 1,318.00 | 1,323.00 | 1,318.00 | 1,319.00 | 1,319.00 | 700 |
| Jun 03, 2024 | 1,335.00 | 1,335.00 | 1,301.00 | 1,318.00 | 1,318.00 | 2,500 |
| May 31, 2024 | 1,327.00 | 1,371.00 | 1,327.00 | 1,349.00 | 1,349.00 | 700 |
| May 30, 2024 | 1,371.00 | 1,371.00 | 1,355.00 | 1,355.00 | 1,355.00 | 200 |
| May 29, 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
| May 28, 2024 | 1,350.00 | 1,367.00 | 1,341.00 | 1,341.00 | 1,341.00 | 700 |
| May 27, 2024 | 1,353.00 | 1,365.00 | 1,350.00 | 1,353.00 | 1,353.00 | 3,400 |
| May 24, 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 400 |
| May 23, 2024 | 1,386.00 | 1,386.00 | 1,383.00 | 1,383.00 | 1,383.00 | 400 |
| May 22, 2024 | 1,384.00 | 1,404.00 | 1,384.00 | 1,400.00 | 1,400.00 | 600 |
| May 21, 2024 | 1,396.00 | 1,397.00 | 1,382.00 | 1,390.00 | 1,390.00 | 1,900 |
| May 20, 2024 | 1,400.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | 500 |
| May 17, 2024 | 1,383.00 | 1,400.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1,000 |
| May 16, 2024 | 1,401.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,400.00 | 600 |
| May 15, 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
| May 14, 2024 | 1,425.00 | 1,447.00 | 1,417.00 | 1,417.00 | 1,417.00 | 2,400 |
| May 13, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 200 |
| May 10, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| May 09, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| May 08, 2024 | 1,410.00 | 1,429.00 | 1,410.00 | 1,425.00 | 1,425.00 | 2,000 |
| May 07, 2024 | 1,405.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 500 |
| May 02, 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 500 |
| May 01, 2024 | 1,404.00 | 1,415.00 | 1,404.00 | 1,415.00 | 1,415.00 | 800 |
| Apr 30, 2024 | 1,439.00 | 1,447.00 | 1,431.00 | 1,431.00 | 1,431.00 | 900 |
| Apr 26, 2024 | 1,433.00 | 1,450.00 | 1,425.00 | 1,439.00 | 1,439.00 | 1,200 |
| Apr 25, 2024 | 1,404.00 | 1,435.00 | 1,404.00 | 1,420.00 | 1,420.00 | 400 |
| Apr 24, 2024 | 1,421.00 | 1,439.00 | 1,401.00 | 1,404.00 | 1,404.00 | 700 |
| Apr 23, 2024 | 1,415.00 | 1,436.00 | 1,415.00 | 1,436.00 | 1,436.00 | 500 |
| Apr 22, 2024 | 1,386.00 | 1,419.00 | 1,386.00 | 1,419.00 | 1,419.00 | 2,200 |
| Apr 19, 2024 | 1,426.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,900 |
| Apr 18, 2024 | 1,410.00 | 1,476.00 | 1,410.00 | 1,426.00 | 1,426.00 | 1,500 |
| Apr 17, 2024 | 1,436.00 | 1,436.00 | 1,435.00 | 1,436.00 | 1,436.00 | 600 |
| Apr 16, 2024 | 1,450.00 | 1,450.00 | 1,421.00 | 1,428.00 | 1,428.00 | 800 |
| Apr 15, 2024 | 1,408.00 | 1,460.00 | 1,408.00 | 1,450.00 | 1,450.00 | 3,900 |
| Apr 12, 2024 | 1,422.00 | 1,428.00 | 1,407.00 | 1,408.00 | 1,408.00 | 1,700 |
| Apr 11, 2024 | 1,426.00 | 1,426.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,900 |
| Apr 10, 2024 | 1,402.00 | 1,427.00 | 1,401.00 | 1,427.00 | 1,427.00 | 1,500 |
| Apr 09, 2024 | 1,415.00 | 1,424.00 | 1,404.00 | 1,405.00 | 1,405.00 | 1,600 |
| Apr 08, 2024 | 1,437.00 | 1,440.00 | 1,413.00 | 1,415.00 | 1,415.00 | 3,000 |
| Apr 05, 2024 | 1,488.00 | 1,488.00 | 1,420.00 | 1,439.00 | 1,439.00 | 4,100 |
| Apr 04, 2024 | 1,550.00 | 1,550.00 | 1,456.00 | 1,473.00 | 1,473.00 | 28,800 |
| Apr 03, 2024 | 1,469.00 | 1,505.00 | 1,430.00 | 1,505.00 | 1,505.00 | 16,500 |
| Apr 02, 2024 | 1,448.00 | 1,463.00 | 1,425.00 | 1,459.00 | 1,459.00 | 5,100 |
| Apr 01, 2024 | 1,436.00 | 1,455.00 | 1,435.00 | 1,446.00 | 1,446.00 | 4,400 |
| Mar 29, 2024 | 1,415.00 | 1,438.00 | 1,409.00 | 1,420.00 | 1,420.00 | 900 |
| Mar 28, 2024 | 1,410.00 | 1,420.00 | 1,381.00 | 1,403.00 | 1,403.00 | 3,800 |
| Mar 27, 2024 | 1,396.00 | 1,418.00 | 1,396.00 | 1,402.00 | 1,402.00 | 4,600 |
| Mar 26, 2024 | 1,400.00 | 1,415.00 | 1,385.00 | 1,391.00 | 1,391.00 | 2,700 |
| Mar 25, 2024 | 1,367.00 | 1,407.00 | 1,367.00 | 1,385.00 | 1,385.00 | 4,000 |
| Mar 22, 2024 | 1,363.00 | 1,407.00 | 1,361.00 | 1,367.00 | 1,367.00 | 3,700 |
| Mar 21, 2024 | 1,341.00 | 1,362.00 | 1,341.00 | 1,360.00 | 1,360.00 | 4,100 |
| Mar 19, 2024 | 1,337.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 700 |
| Mar 18, 2024 | 1,328.00 | 1,339.00 | 1,328.00 | 1,339.00 | 1,339.00 | 4,400 |
| Mar 15, 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 100 |
| Mar 14, 2024 | 1,324.00 | 1,324.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,600 |
| Mar 13, 2024 | 1,325.00 | 1,330.00 | 1,322.00 | 1,325.00 | 1,325.00 | 800 |
| Mar 12, 2024 | 1,334.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,326.00 | 2,100 |
| Mar 11, 2024 | 1,339.00 | 1,351.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,300 |
| Mar 08, 2024 | 1,344.00 | 1,349.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,100 |
| Mar 07, 2024 | 1,352.00 | 1,352.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,600 |
| Mar 06, 2024 | 1,345.00 | 1,349.00 | 1,345.00 | 1,349.00 | 1,349.00 | 900 |
| Mar 05, 2024 | 1,345.00 | 1,349.00 | 1,338.00 | 1,349.00 | 1,349.00 | 400 |
| Mar 04, 2024 | 1,345.00 | 1,350.00 | 1,338.00 | 1,349.00 | 1,349.00 | 1,800 |
| Mar 01, 2024 | 1,345.00 | 1,345.00 | 1,331.00 | 1,340.00 | 1,340.00 | 1,000 |
| Feb 29, 2024 | 1,343.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | 1,800 |
| Feb 28, 2024 | 1,325.00 | 1,348.00 | 1,325.00 | 1,343.00 | 1,343.00 | 700 |
| Feb 27, 2024 | 1,332.00 | 1,344.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,700 |
| Feb 26, 2024 | 1,338.00 | 1,340.00 | 1,328.00 | 1,331.00 | 1,331.00 | 1,300 |
| Feb 22, 2024 | 1,334.00 | 1,335.00 | 1,312.00 | 1,334.00 | 1,334.00 | 5,000 |
| Feb 21, 2024 | 1,343.00 | 1,343.00 | 1,333.00 | 1,334.00 | 1,334.00 | 1,000 |
| Feb 20, 2024 | 1,337.00 | 1,345.00 | 1,334.00 | 1,343.00 | 1,343.00 | 3,700 |
| Feb 19, 2024 | 1,335.00 | 1,349.00 | 1,333.00 | 1,333.00 | 1,333.00 | 2,100 |
| Feb 16, 2024 | 1,333.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | 2,600 |
| Feb 15, 2024 | 1,335.00 | 1,338.00 | 1,331.00 | 1,333.00 | 1,333.00 | 1,500 |
| Feb 14, 2024 | 1,336.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 500 |
| Feb 13, 2024 | 1,340.00 | 1,348.00 | 1,331.00 | 1,332.00 | 1,332.00 | 3,400 |
| Feb 09, 2024 | 1,335.00 | 1,339.00 | 1,327.00 | 1,339.00 | 1,339.00 | 1,200 |
| Feb 08, 2024 | 1,325.00 | 1,358.00 | 1,325.00 | 1,326.00 | 1,326.00 | 3,700 |
| Feb 07, 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 200 |
| Feb 06, 2024 | 1,330.00 | 1,331.00 | 1,327.00 | 1,327.00 | 1,327.00 | 300 |
| Feb 05, 2024 | 1,327.00 | 1,329.00 | 1,320.00 | 1,329.00 | 1,329.00 | 1,600 |
| Feb 02, 2024 | 1,326.00 | 1,327.00 | 1,322.00 | 1,327.00 | 1,327.00 | 500 |
| Feb 01, 2024 | 1,330.00 | 1,330.00 | 1,318.00 | 1,319.00 | 1,319.00 | 1,400 |
| Jan 31, 2024 | 1,322.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.