kabutan

KAWAGUCHI CHEMICAL INDUSTRY CO.,LTD.(4361) Historical

4361
TSE Standard
KAWAGUCHI CHEMICAL INDUSTRY CO.,LTD.
1,405
JPY
-2
(-0.14%)
Dec 5, 3:30 pm JST
9.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
1,695 JPY
52 Week Low Apr 7, 2025
1,001 JPY
Yearly High Nov 25, 2025
1,695 JPY
Yearly Low Apr 7, 2025
1,001 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,464 1,464 1,405 1,405 -60 -4.10% 33,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,592 1,695 1,456 1,465 -127 -7.98% 161,700
Nov 21, 2025 1,563 1,600 1,563 1,592 +29 +1.86% 31,600
Nov 14, 2025 1,587 1,588 1,559 1,563 -32 -2.01% 29,900
Nov 7, 2025 1,608 1,612 1,583 1,595 -15 -0.93% 18,900
Oct 31, 2025 1,608 1,628 1,581 1,610 +2 +0.12% 39,300
Oct 24, 2025 1,570 1,614 1,570 1,608 +47 +3.01% 15,500
Oct 17, 2025 1,570 1,585 1,537 1,561 +11 +0.71% 20,600
Oct 10, 2025 1,580 1,590 1,550 1,550 -29 -1.84% 10,000
Oct 3, 2025 1,545 1,595 1,537 1,579 +35 +2.27% 9,300
Sep 26, 2025 1,530 1,550 1,530 1,544 +28 +1.85% 4,800
Sep 19, 2025 1,526 1,531 1,503 1,516 -13 -0.85% 6,500
Sep 12, 2025 1,510 1,529 1,510 1,529 +18 +1.19% 2,800
Sep 5, 2025 1,529 1,536 1,490 1,511 -18 -1.18% 12,800
Aug 29, 2025 1,471 1,549 1,470 1,529 +82 +5.67% 15,700
Aug 22, 2025 1,443 1,450 1,434 1,447 0 0.00% 3,700
Aug 15, 2025 1,452 1,454 1,412 1,447 +13 +0.91% 7,900
Aug 8, 2025 1,404 1,460 1,404 1,434 +7 +0.49% 6,900
Aug 1, 2025 1,377 1,450 1,377 1,427 +50 +3.63% 16,200
Jul 25, 2025 1,343 1,377 1,343 1,377 +31 +2.30% 5,800
Jul 18, 2025 1,356 1,411 1,345 1,346 -13 -0.96% 23,300