Chugoku Marine Paints, Ltd. - 4617.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,265	3,255	3,255	3,290	3,240	243,300
August 15, 2025	3,305	3,275	3,275	3,315	3,260	217,100
August 14, 2025	3,330	3,290	3,290	3,335	3,240	268,400
August 13, 2025	3,250	3,330	3,330	3,335	3,240	297,700
August 12, 2025	3,355	3,280	3,280	3,365	3,260	352,100
August 08, 2025	3,355	3,330	3,330	3,365	3,275	432,400
August 07, 2025	3,280	3,345	3,345	3,345	3,265	343,800
August 06, 2025	3,210	3,260	3,260	3,290	3,205	384,600
August 05, 2025	3,170	3,210	3,210	3,225	3,115	355,400
August 04, 2025	3,050	3,150	3,150	3,165	3,035	464,600
August 01, 2025	3,100	3,090	3,090	3,145	2,972	508,800
July 31, 2025	3,080	3,110	3,110	3,135	3,050	635,900
July 30, 2025	3,030	3,050	3,050	3,080	3,005	217,200
July 29, 2025	3,035	3,060	3,060	3,070	3,015	252,300
July 28, 2025	2,966	3,050	3,050	3,065	2,941	472,200
July 25, 2025	2,927	2,966	2,966	2,979	2,910	194,600
July 24, 2025	2,935	2,957	2,957	2,970	2,903	337,300
July 23, 2025	2,918	2,903	2,903	2,929	2,881	384,400
July 22, 2025	2,875	2,895	2,895	2,919	2,857	318,600
July 18, 2025	2,835	2,875	2,875	2,882	2,834	474,600
July 17, 2025	2,814	2,825	2,825	2,833	2,800	593,500
July 16, 2025	2,735	2,774	2,774	2,824	2,731	598,200
July 15, 2025	2,649	2,686	2,686	2,688	2,636	192,800
July 14, 2025	2,640	2,654	2,654	2,675	2,631	209,600
July 11, 2025	2,677	2,645	2,645	2,734	2,635	287,600
July 10, 2025	2,646	2,653	2,653	2,656	2,622	215,700
July 09, 2025	2,679	2,642	2,642	2,701	2,642	251,100
July 08, 2025	2,641	2,645	2,645	2,679	2,636	156,500
July 07, 2025	2,681	2,640	2,640	2,682	2,634	151,200
July 04, 2025	2,710	2,682	2,682	2,712	2,678	159,000
July 03, 2025	2,700	2,704	2,704	2,712	2,672	241,700
July 02, 2025	2,668	2,720	2,720	2,735	2,655	338,000
July 01, 2025	2,670	2,682	2,682	2,723	2,647	354,200
June 30, 2025	2,760	2,708	2,708	2,786	2,690	567,600
June 27, 2025	2,690	2,731	2,731	2,733	2,653	485,200
June 26, 2025	2,688	2,671	2,671	2,760	2,665	774,300
June 25, 2025	2,501	2,701	2,701	2,715	2,475	932,500
June 24, 2025	2,465	2,488	2,488	2,512	2,420	375,300
June 23, 2025	2,477	2,468	2,468	2,567	2,463	680,800
June 20, 2025	2,318	2,519	2,519	2,537	2,317	945,600
June 19, 2025	2,290	2,312	2,312	2,318	2,278	175,300
June 18, 2025	2,277	2,292	2,292	2,298	2,277	110,700
June 17, 2025	2,276	2,295	2,295	2,299	2,267	227,900
June 16, 2025	2,260	2,252	2,252	2,280	2,252	156,400
June 13, 2025	2,274	2,248	2,248	2,277	2,234	242,600
June 12, 2025	2,257	2,277	2,277	2,292	2,257	151,600
June 11, 2025	2,266	2,267	2,267	2,277	2,238	262,200
June 10, 2025	2,290	2,273	2,273	2,298	2,271	248,900
June 09, 2025	2,280	2,288	2,288	2,307	2,265	181,900
June 06, 2025	2,273	2,255	2,255	2,296	2,253	151,800
June 05, 2025	2,285	2,272	2,272	2,304	2,265	214,300
June 04, 2025	2,265	2,286	2,286	2,295	2,259	245,400
June 03, 2025	2,280	2,255	2,255	2,282	2,255	247,400
June 02, 2025	2,226	2,273	2,273	2,299	2,226	357,800
May 30, 2025	2,200	2,227	2,227	2,238	2,195	301,500
May 29, 2025	2,237	2,223	2,223	2,247	2,223	168,000
May 28, 2025	2,251	2,225	2,225	2,255	2,220	202,100
May 27, 2025	2,215	2,231	2,231	2,236	2,204	159,700
May 26, 2025	2,184	2,212	2,212	2,214	2,180	188,800
May 23, 2025	2,118	2,154	2,154	2,167	2,117	194,700

Chugoku Marine Paints, Ltd. (4617.T) JPX