Kumiai Chemical Industry Co., Ltd. - 4996.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	864	841	841	870	828	1.58M
September 04, 2025	861	863	863	867	856	400,200
September 03, 2025	862	863	863	871	857	572,000
September 02, 2025	856	860	860	865	854	365,400
September 01, 2025	844	855	855	856	841	404,500
August 29, 2025	835	840	840	848	833	373,700
August 28, 2025	836	837	837	843	836	267,200
August 27, 2025	836	839	839	846	835	284,500
August 26, 2025	847	842	842	848	837	429,000
August 25, 2025	851	845	845	854	844	343,800
August 22, 2025	858	851	851	861	850	435,100
August 21, 2025	852	854	854	859	847	495,700
August 20, 2025	846	853	853	855	844	521,400
August 19, 2025	835	843	843	843	834	418,400
August 18, 2025	833	835	835	841	831	347,300
August 15, 2025	831	832	832	834	823	343,500
August 14, 2025	835	830	830	839	830	316,200
August 13, 2025	843	836	836	844	834	411,600
August 12, 2025	851	844	844	854	841	627,400
August 08, 2025	844	846	846	849	839	553,300
August 07, 2025	840	844	844	844	835	384,500
August 06, 2025	830	842	842	844	828	458,400
August 05, 2025	828	829	829	833	825	298,600
August 04, 2025	805	823	823	823	804	264,200
August 01, 2025	816	817	817	819	812	161,000
July 31, 2025	808	815	815	818	808	369,700
July 30, 2025	808	804	804	813	803	988,700
July 29, 2025	810	808	808	811	803	205,400
July 28, 2025	812	810	810	815	809	246,100
July 25, 2025	813	812	812	816	805	270,200
July 24, 2025	805	811	811	812	805	383,100
July 23, 2025	802	801	801	808	798	357,800
July 22, 2025	800	793	793	805	792	255,200
July 18, 2025	801	800	800	806	799	223,300
July 17, 2025	799	802	802	803	791	270,100
July 16, 2025	809	800	800	810	800	150,400
July 15, 2025	810	804	804	810	803	196,800
July 14, 2025	808	809	809	812	806	210,300
July 11, 2025	806	805	805	811	803	200,400
July 10, 2025	811	802	802	811	801	252,900
July 09, 2025	799	809	809	813	799	392,400
July 08, 2025	796	795	795	798	790	359,900
July 07, 2025	800	799	799	808	797	239,800
July 04, 2025	802	799	799	805	796	214,700
July 03, 2025	800	801	801	801	796	252,200
July 02, 2025	799	804	804	808	799	237,900
July 01, 2025	795	798	798	799	792	182,200
June 30, 2025	800	798	798	805	798	236,400
June 27, 2025	800	800	800	802	795	212,800
June 26, 2025	793	800	800	805	788	262,100
June 25, 2025	798	795	795	799	788	292,100
June 24, 2025	786	793	793	800	785	317,100
June 23, 2025	776	781	781	781	773	201,700
June 20, 2025	780	780	780	783	775	533,700
June 19, 2025	794	783	783	794	778	179,600
June 18, 2025	784	794	794	797	784	235,000
June 17, 2025	778	783	783	783	776	203,600
June 16, 2025	780	778	778	781	776	209,600
June 13, 2025	787	776	776	787	773	291,500
June 12, 2025	787	783	783	790	779	229,600

Kumiai Chemical Industry Co., Ltd. (4996.T) JPX