Chugoku Marine Paints,Ltd.(4617) Historical

52 Week High Dec 5, 2025

4,815 JPY

52 Week Low May 2, 2025

2,075 JPY

Yearly High Jan 15, 2026

4,795 JPY

Yearly Low Apr 30, 2026

3,140 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	3,165	3,195	3,120	3,175	0	0.00%	215,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,205	3,215	3,140	3,175	-85	-2.61%	326,300
Apr 28, 2026	3,265	3,270	3,225	3,260	0	0.00%	172,300
Apr 27, 2026	3,260	3,305	3,210	3,260	+20	+0.62%	251,000
Apr 24, 2026	3,250	3,285	3,220	3,240	-50	-1.52%	234,100
Apr 23, 2026	3,300	3,320	3,255	3,290	-10	-0.30%	304,900
Apr 22, 2026	3,320	3,335	3,275	3,300	-75	-2.22%	313,200
Apr 21, 2026	3,365	3,455	3,345	3,375	+55	+1.66%	416,600
Apr 20, 2026	3,205	3,355	3,205	3,320	+120	+3.75%	732,300
Apr 17, 2026	3,200	3,225	3,170	3,200	-30	-0.93%	319,200
Apr 16, 2026	3,175	3,270	3,165	3,230	+25	+0.78%	470,900
Apr 15, 2026	3,255	3,275	3,175	3,205	-15	-0.47%	620,200
Apr 14, 2026	3,280	3,310	3,215	3,220	-80	-2.42%	672,200
Apr 13, 2026	3,350	3,420	3,270	3,300	-90	-2.65%	399,100
Apr 10, 2026	3,445	3,460	3,375	3,390	-50	-1.45%	386,200
Apr 9, 2026	3,620	3,620	3,435	3,440	-170	-4.71%	462,800
Apr 8, 2026	3,610	3,625	3,570	3,610	+160	+4.64%	416,900
Apr 7, 2026	3,465	3,500	3,435	3,450	-30	-0.86%	400,700
Apr 6, 2026	3,545	3,555	3,480	3,480	+5	+0.14%	403,300
Apr 3, 2026	3,505	3,525	3,455	3,475	+40	+1.16%	304,500
Apr 2, 2026	3,430	3,485	3,395	3,435	+10	+0.29%	866,100