kabutan

JAPAN PURE CHEMICAL CO.,LTD.(4973) Historical

4973
TSE Prime
JAPAN PURE CHEMICAL CO.,LTD.
3,340
JPY
+35
(+1.06%)
Dec 12, 3:30 pm JST
21.43
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
3,480 JPY
52 Week Low Apr 9, 2025
2,681 JPY
Yearly High Dec 1, 2025
3,480 JPY
Yearly Low Apr 9, 2025
2,681 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,355 3,385 3,325 3,340 +35 +1.06% 15,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,365 3,365 3,295 3,305 -55 -1.64% 10,300
Dec 10, 2025 3,295 3,390 3,295 3,360 +50 +1.51% 8,200
Dec 9, 2025 3,310 3,380 3,310 3,310 -30 -0.90% 8,500
Dec 8, 2025 3,380 3,395 3,320 3,340 -20 -0.60% 8,100
Dec 5, 2025 3,370 3,380 3,340 3,360 -50 -1.47% 7,000
Dec 4, 2025 3,365 3,415 3,345 3,410 +55 +1.64% 12,300
Dec 3, 2025 3,400 3,405 3,355 3,355 -65 -1.90% 9,500
Dec 2, 2025 3,445 3,450 3,355 3,420 -25 -0.73% 17,600
Dec 1, 2025 3,350 3,480 3,320 3,445 +165 +5.03% 44,200
Nov 28, 2025 3,190 3,350 3,190 3,280 +100 +3.14% 39,600
Nov 27, 2025 3,085 3,210 3,075 3,180 +95 +3.08% 13,900
Nov 26, 2025 3,055 3,090 3,055 3,085 +30 +0.98% 3,700
Nov 25, 2025 3,085 3,085 3,050 3,055 +5 +0.16% 4,500
Nov 21, 2025 3,025 3,060 3,020 3,050 -15 -0.49% 6,300
Nov 20, 2025 3,050 3,105 3,050 3,065 +40 +1.32% 9,000
Nov 19, 2025 3,060 3,070 3,025 3,025 -35 -1.14% 6,200
Nov 18, 2025 3,080 3,090 3,060 3,060 -30 -0.97% 5,500
Nov 17, 2025 3,125 3,135 3,085 3,090 -35 -1.12% 6,000
Nov 14, 2025 3,155 3,155 3,120 3,125 -35 -1.11% 4,200
Nov 13, 2025 3,135 3,160 3,135 3,160 +25 +0.80% 2,500