Harima Chemicals Group, Inc. - 4410.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	904	900	900	904	897	23,600
September 04, 2025	897	902	902	902	895	64,200
September 03, 2025	887	882	882	889	881	31,800
September 02, 2025	884	886	886	888	883	26,700
September 01, 2025	878	881	881	884	878	25,200
August 29, 2025	880	877	877	881	874	27,600
August 28, 2025	888	878	878	888	878	25,400
August 27, 2025	880	882	882	886	876	27,700
August 26, 2025	883	880	880	895	879	78,300
August 25, 2025	867	884	884	888	866	106,900
August 22, 2025	864	865	865	865	860	22,600
August 21, 2025	864	861	861	864	857	17,300
August 20, 2025	859	859	859	864	859	19,000
August 19, 2025	857	859	859	862	855	30,100
August 18, 2025	858	855	855	859	855	25,700
August 15, 2025	855	856	856	858	851	33,000
August 14, 2025	853	853	853	857	850	38,500
August 13, 2025	860	856	856	861	853	33,900
August 12, 2025	856	859	859	860	852	38,800
August 08, 2025	853	852	852	854	850	22,200
August 07, 2025	856	850	850	856	847	32,200
August 06, 2025	854	853	853	856	850	18,600
August 05, 2025	848	848	848	855	848	26,200
August 04, 2025	842	846	846	846	838	39,300
August 01, 2025	848	849	849	851	844	55,100
July 31, 2025	835	845	845	854	833	99,100
July 30, 2025	833	832	832	835	830	17,500
July 29, 2025	832	834	834	834	830	27,400
July 28, 2025	832	835	835	836	830	24,900
July 25, 2025	829	833	833	833	822	73,800
July 24, 2025	822	829	829	830	820	52,500
July 23, 2025	815	820	820	820	810	65,600
July 22, 2025	806	811	811	812	806	25,000
July 18, 2025	808	806	806	810	806	15,400
July 17, 2025	816	808	808	816	808	38,400
July 16, 2025	820	817	817	821	816	26,900
July 15, 2025	824	820	820	826	814	105,600
July 14, 2025	820	825	825	825	816	46,800
July 11, 2025	810	818	818	819	810	43,900
July 10, 2025	805	807	807	807	803	41,300
July 09, 2025	799	804	804	809	797	52,500
July 08, 2025	793	796	796	797	793	36,300
July 07, 2025	798	794	794	798	794	20,700
July 04, 2025	799	795	795	799	795	14,500
July 03, 2025	793	797	797	797	790	31,100
July 02, 2025	787	789	789	792	785	28,500
July 01, 2025	796	788	788	796	787	29,600
June 30, 2025	795	791	791	800	791	45,500
June 27, 2025	793	793	793	793	788	44,200
June 26, 2025	784	790	790	790	783	30,900
June 25, 2025	787	781	781	787	780	32,700
June 24, 2025	785	785	785	789	781	30,200
June 23, 2025	788	785	785	788	780	23,600
June 20, 2025	790	790	790	791	787	27,100
June 19, 2025	790	790	790	793	786	19,800
June 18, 2025	792	793	793	793	790	13,800
June 17, 2025	790	790	790	793	786	38,800
June 16, 2025	789	790	790	792	786	25,300
June 13, 2025	789	786	786	789	783	40,500
June 12, 2025	793	791	791	793	789	19,300

Harima Chemicals Group, Inc. (4410.T) JPX