kabutan

Chugoku Marine Paints,Ltd.(4617) Historical

4617
TSE Prime
Chugoku Marine Paints,Ltd.
4,735
JPY
+190
(+4.18%)
Dec 5, 12:49 pm JST
30.49
USD
Dec 4, 10:51 pm EST
Result
PTS
outside of trading hours
4,733
Dec 5, 12:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,725 JPY
52 Week Low Apr 7, 2025
1,674 JPY
Yearly High Dec 1, 2025
4,725 JPY
Yearly Low Apr 7, 2025
1,674 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,680 4,760 4,460 4,735 +165 +3.61% 2,026,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 12, 2025 3,630 +2.98% 3,592 1,167,700 46,900 196,800 4.20
Sep 5, 2025 3,525 -0.56% 3,495 1,542,600 55,400 252,800 4.56
Aug 29, 2025 3,545 +9.92% 3,413 1,989,600 60,100 262,700 4.37
Aug 22, 2025 3,225 -1.53% 3,228 1,091,800 54,500 182,100 3.34
Aug 15, 2025 3,275 -1.65% 3,290 1,135,300 59,100 196,600 3.33
Aug 8, 2025 3,330 +7.77% 3,230 1,980,800 85,400 212,500 2.49
Aug 1, 2025 3,090 +4.18% 3,061 2,086,400 68,600 174,500 2.54
Jul 25, 2025 2,966 +3.17% 2,921 1,234,900 66,000 247,100 3.74
Jul 18, 2025 2,875 +8.70% 2,787 2,068,700 61,900 259,300 4.19