Kimura Chemical Plants Co., Ltd. - 6378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,110	1,116	1,116	1,130	1,110	169,700
October 23, 2025	1,112	1,103	1,103	1,124	1,100	164,500
October 22, 2025	1,126	1,117	1,117	1,133	1,095	262,000
October 21, 2025	1,208	1,126	1,126	1,220	1,116	644,100
October 20, 2025	1,147	1,161	1,161	1,166	1,140	398,000
October 17, 2025	1,125	1,117	1,117	1,134	1,110	167,700
October 16, 2025	1,148	1,138	1,138	1,166	1,131	464,200
October 15, 2025	1,054	1,118	1,118	1,132	1,054	432,100
October 14, 2025	1,064	1,044	1,044	1,088	1,036	307,500
October 10, 2025	1,170	1,105	1,105	1,174	1,100	388,200
October 09, 2025	1,150	1,177	1,177	1,181	1,125	692,200
October 08, 2025	1,091	1,135	1,135	1,164	1,089	600,400
October 07, 2025	1,178	1,100	1,100	1,203	1,081	1.04M
October 06, 2025	1,125	1,125	1,125	1,125	1,125	265,700
October 03, 2025	965	975	975	975	965	51,400
October 02, 2025	975	968	968	988	966	78,400
October 01, 2025	1,000	975	975	1,001	975	110,300
September 30, 2025	1,001	1,008	1,008	1,011	990	81,200
September 29, 2025	1,012	1,001	1,001	1,012	1,000	66,500
September 26, 2025	1,010	1,012	1,012	1,026	1,008	72,600
September 25, 2025	1,001	1,011	1,011	1,019	998	87,500
September 24, 2025	1,021	1,001	1,001	1,021	1,001	125,900
September 22, 2025	1,050	1,032	1,032	1,054	1,025	189,400
September 19, 2025	1,011	1,043	1,043	1,058	1,011	291,400
September 18, 2025	1,004	1,010	1,010	1,017	1,000	72,900
September 17, 2025	1,004	1,010	1,010	1,017	1,000	170,400
September 16, 2025	1,040	1,003	1,003	1,040	1,003	204,400
September 12, 2025	1,015	1,003	1,003	1,018	1,001	106,300
September 11, 2025	1,029	1,017	1,017	1,033	1,009	110,500
September 10, 2025	1,018	1,013	1,013	1,021	999	191,200
September 09, 2025	1,075	1,025	1,025	1,079	1,017	257,100
September 08, 2025	1,040	1,047	1,047	1,065	1,030	341,900
September 05, 2025	997	1,017	1,017	1,017	996	141,200
September 04, 2025	980	988	988	988	974	59,000
September 03, 2025	990	975	975	990	972	109,700
September 02, 2025	978	982	982	989	972	78,700
September 01, 2025	978	972	972	998	966	143,000
August 29, 2025	963	978	978	979	963	104,200
August 28, 2025	958	964	964	964	951	52,400
August 27, 2025	955	959	959	959	949	72,900
August 26, 2025	957	955	955	964	952	117,000
August 25, 2025	961	959	959	968	958	88,100
August 22, 2025	966	959	959	967	956	82,500
August 21, 2025	962	964	964	969	955	67,600
August 20, 2025	968	959	959	969	954	206,700
August 19, 2025	975	979	979	988	974	141,500
August 18, 2025	970	969	969	978	966	139,100
August 15, 2025	958	968	968	973	957	136,400
August 14, 2025	945	958	958	962	936	185,000
August 13, 2025	975	947	947	977	943	293,400
August 12, 2025	973	965	965	1,008	963	585,100
August 08, 2025	1,071	1,082	1,082	1,095	1,064	207,800
August 07, 2025	1,083	1,082	1,082	1,083	1,068	124,000
August 06, 2025	1,062	1,082	1,082	1,088	1,049	169,800
August 05, 2025	1,069	1,069	1,069	1,097	1,051	226,100
August 04, 2025	1,039	1,067	1,067	1,067	1,031	192,100
August 01, 2025	1,030	1,056	1,056	1,072	1,021	292,100
July 31, 2025	1,028	1,023	1,023	1,032	1,014	87,500
July 30, 2025	1,022	1,020	1,020	1,039	1,020	92,000
July 29, 2025	1,032	1,027	1,027	1,041	1,026	88,200

Kimura Chemical Plants Co., Ltd. (6378.T) JPX