kabutan

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

4973
TSE Prime
JAPAN PURE CHEMICAL CO.,LTD.
3,360
JPY
-50
(-1.47%)
Dec 5, 3:30 pm JST
21.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,364.5
Dec 5, 3:17 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 3,360 +80 +2.44% 90,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,085 3,350 3,050 3,280 +230 +7.54% 61,700
Nov 21, 2025 3,125 3,135 3,020 3,050 -75 -2.40% 33,000
Nov 14, 2025 3,125 3,160 3,070 3,125 -15 -0.48% 26,600
Nov 7, 2025 3,095 3,160 3,075 3,140 +60 +1.95% 29,700
Oct 31, 2025 3,330 3,345 3,070 3,080 -220 -6.67% 93,300
Oct 24, 2025 3,030 3,350 2,990 3,300 +270 +8.91% 145,400
Oct 17, 2025 2,992 3,085 2,981 3,030 +5 +0.17% 50,200
Oct 10, 2025 3,060 3,095 3,010 3,025 +15 +0.50% 41,800
Oct 3, 2025 3,190 3,190 2,990 3,010 -250 -7.67% 64,100
Sep 26, 2025 3,330 3,390 3,185 3,260 -70 -2.10% 56,100
Sep 19, 2025 3,085 3,330 3,080 3,330 +245 +7.94% 118,600
Sep 12, 2025 3,095 3,135 3,075 3,085 +5 +0.16% 38,000
Sep 5, 2025 3,065 3,125 3,055 3,080 0 0.00% 44,400
Aug 29, 2025 3,140 3,140 3,065 3,080 -40 -1.28% 28,300
Aug 22, 2025 3,125 3,155 3,110 3,120 -20 -0.64% 37,700
Aug 15, 2025 3,205 3,210 3,100 3,140 -65 -2.03% 36,300
Aug 8, 2025 3,190 3,230 3,145 3,205 +5 +0.16% 27,200
Aug 1, 2025 3,100 3,240 3,055 3,200 +30 +0.95% 73,200
Jul 25, 2025 3,195 3,240 3,135 3,170 -25 -0.78% 42,200
Jul 18, 2025 3,065 3,230 3,050 3,195 +160 +5.27% 53,100