Chugoku Marine Paints,Ltd.(4617) Historical

52 Week High Dec 5, 2025

4,815 JPY

52 Week Low Apr 7, 2025

1,674 JPY

Yearly High Dec 5, 2025

4,815 JPY

Yearly Low Apr 7, 2025

1,674 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 4, 2026	4,360	4,460	3,915	3,990	-365	-8.38%	1,299,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 12, 2025	4,560	-4.20%	4,606	1,677,200	50,700	426,600	8.41
Dec 5, 2025	4,760	+4.16%	4,605	2,322,900	51,900	408,100	7.86
Nov 28, 2025	4,570	+7.78%	4,415	1,542,900	54,700	358,900	6.56
Nov 21, 2025	4,240	-2.86%	4,321	1,764,300	51,800	351,300	6.78
Nov 14, 2025	4,365	+1.75%	4,348	2,058,600	48,500	435,700	8.98
Nov 7, 2025	4,290	+3.62%	4,182	2,264,900	48,000	440,200	9.17
Oct 31, 2025	4,140	+4.81%	4,233	4,089,100	31,300	452,000	14.44
Oct 24, 2025	3,950	+5.76%	3,883	2,045,600	33,600	264,400	7.87
Oct 17, 2025	3,735	+5.06%	3,649	1,492,800	33,100	189,400	5.72
Oct 10, 2025	3,555	+3.04%	3,637	1,235,200	37,800	189,700	5.02
Oct 3, 2025	3,450	-5.87%	3,497	1,126,100	34,300	186,800	5.45
Sep 26, 2025	3,665	+2.66%	3,654	1,041,200	31,600	183,000	5.79
Sep 19, 2025	3,570	-1.65%	3,542	1,075,900	44,400	194,800	4.39