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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	3,260	3,305	3,120	3,175	-65	-2.01%	965,000
Apr 24, 2026	3,205	3,455	3,205	3,240	+40	+1.25%	2,001,100
Apr 17, 2026	3,350	3,420	3,165	3,200	-190	-5.60%	2,481,600
Apr 10, 2026	3,545	3,625	3,375	3,390	-85	-2.45%	2,069,900
Apr 3, 2026	3,275	3,525	3,200	3,475	-70	-1.97%	2,706,200
Mar 27, 2026	3,425	3,720	3,350	3,545	-20	-0.56%	1,761,300
Mar 19, 2026	3,730	3,790	3,550	3,565	-205	-5.44%	1,289,600
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