kabutan

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

4973
TSE Prime
JAPAN PURE CHEMICAL CO.,LTD.
5,050
JPY
+30
(+0.60%)
Apr 30, 11:23 am JST
31.52
USD
Apr 29, 10:23 pm EDT
Result
PTS
outside of trading hours
5,052
Apr 30, 11:23 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
5,790 JPY
52 Week Low May 7, 2025
2,800 JPY
Yearly High Feb 18, 2026
5,790 JPY
Yearly Low Jan 5, 2026
3,495 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 4,830 5,450 4,710 5,050 +430 +9.31% 920,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 5,070 5,300 4,550 4,620 -710 -13.32% 1,036,900
Feb, 2026 4,925 5,790 4,810 5,330 +425 +8.66% 1,452,500
Jan, 2026 3,540 5,220 3,495 4,905 +1,390 +39.54% 1,422,600
Dec, 2025 3,350 3,545 3,220 3,515 +235 +7.16% 330,100
Nov, 2025 3,095 3,350 3,020 3,280 +200 +6.49% 151,000
Oct, 2025 3,090 3,350 2,981 3,080 -10 -0.32% 369,900
Sep, 2025 3,065 3,390 3,055 3,090 +10 +0.32% 282,000
Aug, 2025 3,160 3,240 3,065 3,080 -55 -1.75% 144,200
Jul, 2025 3,125 3,240 3,010 3,135 -30 -0.95% 257,500
Jun, 2025 3,085 3,250 3,085 3,165 +75 +2.43% 249,700
May, 2025 2,850 3,130 2,800 3,090 +237 +8.31% 302,600
Apr, 2025 3,185 3,185 2,681 2,853 -262 -8.41% 333,200
Mar, 2025 3,190 3,310 3,110 3,115 -5 -0.16% 177,300
Feb, 2025 3,130 3,180 3,045 3,120 -10 -0.32% 176,600
Jan, 2025 3,245 3,340 3,080 3,130 -115 -3.54% 255,000
Dec, 2024 3,295 3,395 3,080 3,245 -50 -1.52% 171,300
Nov, 2024 3,110 3,450 3,070 3,295 +145 +4.60% 227,900
Oct, 2024 3,160 3,540 3,040 3,150 -5 -0.16% 461,900
Sep, 2024 3,330 3,330 2,990 3,155 -150 -4.54% 187,100
Aug, 2024 3,475 3,570 2,800 3,305 -225 -6.37% 236,900