kabutan

Chugoku Marine Paints,Ltd.(4617) Historical

4617
TSE Prime
Chugoku Marine Paints,Ltd.
3,565
JPY
-195
(-5.19%)
Mar 19, 3:30 pm JST
22.32
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
3,519
Mar 19, 11:14 pm JST
Summary Chart Historical News Financial Result
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
Mar 19, 2026 3,730 3,790 3,550 3,565 -205 -5.44% 1,635,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,635 3,960 3,560 3,770 -170 -4.31% 2,260,000
Mar 6, 2026 4,530 4,625 3,785 3,940 -780 -16.53% 2,732,000
Feb 27, 2026 4,665 4,755 4,505 4,720 +125 +2.72% 1,571,100
Feb 20, 2026 4,160 4,595 4,135 4,595 +460 +11.12% 2,183,300
Feb 13, 2026 4,185 4,260 3,995 4,135 +50 +1.22% 1,847,900
Feb 6, 2026 4,360 4,460 3,825 4,085 -270 -6.20% 3,911,500
Jan 30, 2026 4,530 4,630 4,310 4,355 -245 -5.33% 1,220,900
Jan 23, 2026 4,725 4,775 4,480 4,600 -85 -1.81% 1,251,300
Jan 16, 2026 4,630 4,795 4,500 4,685 +185 +4.11% 1,517,500
Jan 9, 2026 4,485 4,650 4,455 4,500 +85 +1.93% 1,543,800
Dec 30, 2025 4,435 4,525 4,415 4,415 -15 -0.34% 339,300
Dec 26, 2025 4,580 4,600 4,415 4,430 -80 -1.77% 892,400
Dec 19, 2025 4,560 4,620 4,285 4,510 -50 -1.10% 1,201,500
Dec 12, 2025 4,710 4,795 4,430 4,560 -200 -4.20% 1,677,200
Dec 5, 2025 4,680 4,815 4,460 4,760 +190 +4.16% 2,322,900
Nov 28, 2025 4,305 4,600 4,270 4,570 +330 +7.78% 1,542,900
Nov 21, 2025 4,395 4,515 4,175 4,240 -125 -2.86% 1,764,300
Nov 14, 2025 4,300 4,500 4,175 4,365 +75 +1.75% 2,058,600
Nov 7, 2025 4,315 4,330 3,975 4,290 +150 +3.62% 2,264,900
Oct 31, 2025 4,300 4,420 4,065 4,140 +190 +4.81% 4,089,100