kabutan

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

4973
TSE Prime
JAPAN PURE CHEMICAL CO.,LTD.
3,365
JPY
-45
(-1.32%)
Dec 5, 1:53 pm JST
21.72
USD
Dec 4, 11:53 pm EST
Result
PTS
outside of trading hours
3,378.5
Dec 5, 12:58 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,350 3,480 3,320 3,365 +85 +2.59% 88,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,280 +7.54% 3,226 61,700 0 16,400 ー
Nov 21, 2025 3,050 -2.40% 3,066 33,000 0 13,900 ー
Nov 14, 2025 3,125 -0.48% 3,125 26,600 0 13,600 ー
Nov 7, 2025 3,140 +1.95% 3,122 29,700 0 13,700 ー
Oct 31, 2025 3,080 -6.67% 3,179 93,300 0 13,500 ー
Oct 24, 2025 3,300 +8.91% 3,190 145,400 800 13,200 16.50
Oct 17, 2025 3,030 +0.17% 3,013 50,200 0 12,500 ー
Oct 10, 2025 3,025 +0.50% 3,061 41,800 0 12,200 ー
Oct 3, 2025 3,010 -7.67% 3,065 64,100 0 10,900 ー
Sep 26, 2025 3,260 -2.10% 3,280 56,100 400 8,400 21.00
Sep 19, 2025 3,330 +7.94% 3,204 118,600 500 12,400 24.80
Sep 12, 2025 3,085 +0.16% 3,100 38,000 0 11,800 ー
Sep 5, 2025 3,080 0.00% 3,099 44,400 0 11,500 ー
Aug 29, 2025 3,080 -1.28% 3,098 28,300 0 11,000 ー
Aug 22, 2025 3,120 -0.64% 3,127 37,700 0 9,200 ー
Aug 15, 2025 3,140 -2.03% 3,138 36,300 0 9,300 ー
Aug 8, 2025 3,205 +0.16% 3,200 27,200 0 8,300 ー
Aug 1, 2025 3,200 +0.95% 3,159 73,200 0 8,000 ー
Jul 25, 2025 3,170 -0.78% 3,202 42,200 100 9,900 99.00
Jul 18, 2025 3,195 +5.27% 3,164 53,100 0 9,400 ー