Skip to main content
Japan Pure Chemical Co.,Ltd. (TYO:4973)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
-15.00 (-0.48%)
Aug 22, 2025, 3:30 PM JST

Japan Pure Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,135.003,135.003,110.003,120.003,120.00-0.48%16,000
Aug 21, 20253,140.003,150.003,120.003,135.003,135.00-0.16%3,600
Aug 20, 20253,145.003,150.003,130.003,140.003,140.00-4,100
Aug 19, 20253,125.003,140.003,125.003,140.003,140.000.48%4,800
Aug 18, 20253,125.003,155.003,120.003,125.003,125.00-0.48%9,200
Aug 15, 20253,115.003,140.003,110.003,140.003,140.000.64%6,900
Aug 14, 20253,125.003,135.003,100.003,120.003,120.00-0.16%7,500
Aug 13, 20253,145.003,145.003,105.003,125.003,125.00-0.64%7,000
Aug 12, 20253,205.003,210.003,140.003,145.003,145.00-1.87%14,900
Aug 8, 20253,230.003,230.003,185.003,205.003,205.00-0.77%9,800
Aug 7, 20253,210.003,230.003,195.003,230.003,230.000.62%3,800
Aug 6, 20253,225.003,225.003,190.003,210.003,210.000.47%4,000
Aug 5, 20253,165.003,225.003,165.003,195.003,195.000.95%3,300
Aug 4, 20253,190.003,190.003,145.003,165.003,165.00-1.09%6,300
Aug 1, 20253,160.003,240.003,150.003,200.003,200.002.07%14,700
Jul 31, 20253,195.003,195.003,125.003,135.003,135.00-0.16%14,300
Jul 30, 20253,125.003,170.003,125.003,140.003,140.00-0.32%12,300
Jul 29, 20253,170.003,175.003,135.003,150.003,150.00-0.63%6,700
Jul 28, 20253,100.003,205.003,055.003,170.003,170.00-25,200
Jul 25, 20253,210.003,210.003,135.003,170.003,170.00-1.25%11,800
Jul 24, 20253,230.003,230.003,205.003,210.003,210.00-0.31%7,800
Jul 23, 20253,230.003,240.003,195.003,220.003,220.000.31%13,400
Jul 22, 20253,195.003,220.003,160.003,210.003,210.000.47%9,200
Jul 18, 20253,230.003,230.003,190.003,195.003,195.00-1.08%5,300
Jul 17, 20253,205.003,230.003,165.003,230.003,230.000.78%10,800
Jul 16, 20253,185.003,220.003,155.003,205.003,205.001.10%12,800
Jul 15, 20253,115.003,175.003,110.003,170.003,170.001.77%10,800
Jul 14, 20253,065.003,130.003,050.003,115.003,115.002.64%13,400
Jul 11, 20253,080.003,080.003,015.003,035.003,035.000.33%10,500
Jul 10, 20253,070.003,070.003,025.003,025.003,025.00-0.82%10,600
Jul 9, 20253,025.003,070.003,025.003,050.003,050.000.99%21,000
Jul 8, 20253,060.003,075.003,010.003,020.003,020.00-0.49%18,300
Jul 7, 20253,095.003,095.003,035.003,035.003,035.00-1.62%7,400
Jul 4, 20253,140.003,140.003,085.003,085.003,085.00-1.28%6,800
Jul 3, 20253,175.003,175.003,115.003,125.003,125.00-0.48%9,300
Jul 2, 20253,160.003,175.003,135.003,140.003,140.00-0.16%7,800
Jul 1, 20253,125.003,175.003,115.003,145.003,145.00-0.63%12,000
Jun 30, 20253,170.003,195.003,145.003,165.003,165.00-0.16%10,800
Jun 27, 20253,200.003,210.003,170.003,170.003,170.000.63%18,400
Jun 26, 20253,135.003,150.003,100.003,150.003,150.00-0.16%11,100
Jun 25, 20253,175.003,200.003,105.003,155.003,155.00-0.63%10,900
Jun 24, 20253,240.003,240.003,145.003,175.003,175.00-0.31%13,300
Jun 23, 20253,170.003,220.003,160.003,185.003,185.000.47%16,400
Jun 20, 20253,195.003,205.003,125.003,170.003,170.00-0.63%14,200
Jun 19, 20253,235.003,235.003,185.003,190.003,190.00-0.93%10,700
Jun 18, 20253,200.003,240.003,200.003,220.003,220.00-0.31%8,900
Jun 17, 20253,200.003,240.003,200.003,230.003,230.00-8,300
Jun 16, 20253,230.003,245.003,220.003,230.003,230.000.78%6,300
Jun 13, 20253,155.003,220.003,120.003,205.003,205.000.94%15,600
Jun 12, 20253,210.003,210.003,165.003,175.003,175.00-1.09%6,300