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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,050	1,033	1,033	1,054	1,033	112,100
July 25, 2025	1,044	1,051	1,051	1,056	1,025	195,300
July 24, 2025	1,021	1,044	1,044	1,044	1,016	205,200
July 23, 2025	1,022	1,012	1,012	1,033	995	331,600
July 22, 2025	989	980	980	1,012	976	381,100
July 18, 2025	950	959	959	959	934	93,600
July 17, 2025	937	949	949	952	935	70,200
July 16, 2025	943	941	941	951	936	49,400
July 15, 2025	949	940	940	953	939	105,700
July 14, 2025	945	943	943	952	932	97,500
July 11, 2025	942	955	955	956	942	121,400
July 10, 2025	939	941	941	947	931	110,900
July 09, 2025	920	927	927	953	920	194,800
July 08, 2025	886	904	904	904	883	73,000
July 07, 2025	881	883	883	888	877	59,300
July 04, 2025	897	883	883	897	883	40,100
July 03, 2025	901	898	898	919	890	87,400
July 02, 2025	884	899	899	922	884	98,300
July 01, 2025	900	891	891	903	890	62,800
June 30, 2025	915	901	901	918	901	67,100
June 27, 2025	904	908	908	915	901	83,300
June 26, 2025	901	903	903	907	898	55,000
June 25, 2025	897	902	902	902	887	93,700
June 24, 2025	906	896	896	911	891	59,400
June 23, 2025	884	886	886	887	875	77,900
June 20, 2025	886	887	887	903	885	93,700
June 19, 2025	889	886	886	895	885	52,800
June 18, 2025	902	894	894	906	886	99,900
June 17, 2025	892	900	900	905	886	137,500
June 16, 2025	882	882	882	889	878	64,300
June 13, 2025	888	875	875	888	870	120,500
June 12, 2025	851	896	896	904	851	235,200
June 11, 2025	850	851	851	855	846	35,900
June 10, 2025	855	849	849	866	849	55,900
June 09, 2025	862	859	859	864	856	43,100
June 06, 2025	857	854	854	865	852	41,800
June 05, 2025	861	858	858	870	856	62,900
June 04, 2025	869	867	867	887	865	82,300
June 03, 2025	882	867	867	889	865	145,200
June 02, 2025	866	880	880	887	866	110,000
May 30, 2025	860	870	870	870	857	75,200
May 29, 2025	860	866	866	869	856	82,700
May 28, 2025	860	859	859	870	859	132,300
May 27, 2025	851	847	847	853	845	69,100
May 26, 2025	855	850	850	865	842	171,500
May 23, 2025	813	830	830	836	811	136,000

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