Kawaguchi Chemical Industry Co Recent Share Price (TSE:4361)

TSE:4361 - Kawaguchi Chemical Industry Co Ltd Kawaguchi Chemical Industry Co
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jan 2019	JPY	989	989	977	987	987	+10 (+1.02%)	400
22 Jan 2019	JPY	970	989	970	977	977	-26 (-2.59%)	1,700
21 Jan 2019	JPY	987	1,003	984	1,003	1,003	+16 (+1.62%)	1,800
18 Jan 2019	JPY	1,004	1,004	984	987	987	-14 (-1.40%)	2,500
17 Jan 2019	JPY	981	1,010	981	1,001	1,001	+1 (+0.10%)	1,600
16 Jan 2019	JPY	982	1,018	982	1,000	1,000	+16 (+1.63%)	2,900
15 Jan 2019	JPY	968	989	968	984	984	+6 (+0.61%)	1,800
11 Jan 2019	JPY	965	978	965	978	978	+5 (+0.51%)	1,700
10 Jan 2019	JPY	973	973	973	973	973	0.0 (0.0%)	0
9 Jan 2019	JPY	997	997	967	973	973	-32 (-3.18%)	1,100
8 Jan 2019	JPY	1,010	1,018	1,000	1,005	1,005	+6 (+0.60%)	600
7 Jan 2019	JPY	999	999	999	999	999	0.0 (0.0%)	0
4 Jan 2019	JPY	1,009	1,009	999	999	999	+15 (+1.52%)	1,200
31 Dec 2018	JPY	984	984	984	984	984	0.0 (0.0%)	0
28 Dec 2018	JPY	975	1,012	965	984	984	-13 (-1.30%)	2,900
27 Dec 2018	JPY	1,043	1,043	970	997	997	+103 (+11.52%)	18,100
26 Dec 2018	JPY	894	894	894	894	894	0.0 (0.0%)	0
25 Dec 2018	JPY	922	922	894	894	894	-40 (-4.28%)	800
24 Dec 2018	JPY	934	934	934	934	934	0.0 (0.0%)	0
21 Dec 2018	JPY	960	960	930	934	934	-31 (-3.21%)	3,100
20 Dec 2018	JPY	984	990	958	965	965	-34 (-3.40%)	3,000
19 Dec 2018	JPY	985	1,000	984	999	999	+2 (+0.20%)	2,500
18 Dec 2018	JPY	1,008	1,024	985	997	997	-25 (-2.45%)	5,600
17 Dec 2018	JPY	1,036	1,040	1,005	1,022	1,022	-39 (-3.68%)	3,400
14 Dec 2018	JPY	1,066	1,080	1,035	1,061	1,061	+12 (+1.14%)	1,900
13 Dec 2018	JPY	1,041	1,062	1,035	1,049	1,049	-2 (-0.19%)	2,300
12 Dec 2018	JPY	1,030	1,051	1,029	1,051	1,051	+21 (+2.04%)	2,400
11 Dec 2018	JPY	1,133	1,133	1,030	1,030	1,030	-103 (-9.09%)	4,400
10 Dec 2018	JPY	1,163	1,163	1,133	1,133	1,133	-28 (-2.41%)	1,500
7 Dec 2018	JPY	1,205	1,205	1,161	1,161	1,161	-56 (-4.60%)	3,800