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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	3,260	3,305	3,120	3,175	-65	-2.01%	1,180,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	3,175	-2.01%	3,207	965,000	ー	ー	ー
Apr 24, 2026	3,240	+1.25%	3,304	2,001,100	25,700	477,900	18.60
Apr 17, 2026	3,200	-5.60%	3,238	2,481,600	31,600	482,900	15.28
Apr 10, 2026	3,390	-2.45%	3,494	2,069,900	38,000	446,100	11.74
Apr 3, 2026	3,475	-1.97%	3,364	2,706,200	54,500	419,400	7.70
Mar 27, 2026	3,545	-0.56%	3,537	1,761,300	61,800	416,600	6.74
Mar 19, 2026	3,565	-5.44%	3,677	1,289,600	75,500	441,300	5.85
Mar 13, 2026	3,770	-4.31%	3,765	2,260,000	61,600	410,800	6.67
Mar 6, 2026	3,940	-16.53%	4,115	2,732,000	50,900	385,500	7.57
Feb 27, 2026	4,720	+2.72%	4,631	1,571,100	75,200	324,600	4.32
Feb 20, 2026	4,595	+11.12%	4,378	2,183,300	73,800	403,600	5.47
Feb 13, 2026	4,135	+1.22%	4,116	1,847,900	59,500	450,200	7.57
Feb 6, 2026	4,085	-6.20%	4,028	3,911,500	53,300	442,700	8.31
Jan 30, 2026	4,355	-5.33%	4,459	1,220,900	46,900	345,800	7.37
Jan 23, 2026	4,600	-1.81%	4,612	1,251,300	43,100	356,000	8.26
Jan 16, 2026	4,685	+4.11%	4,664	1,517,500	45,100	385,800	8.55
Jan 9, 2026	4,500	+1.93%	4,534	1,543,800	49,700	392,000	7.89
Dec 30, 2025	4,415	-0.34%	4,466	339,300	ー	ー	ー
Dec 26, 2025	4,430	-1.77%	4,505	892,400	49,500	401,300	8.11
Dec 19, 2025	4,510	-1.10%	4,466	1,201,500	52,000	417,900	8.04