TYO:4973
JAPAN PURE CHEMICAL CO.,LTD. Stock Price (Quote)
JP¥3,295.00
+40.00 (+1.23%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,947.00 | JP¥3,440.00 | Thursday, 2nd May 2024 4973.T stock ended at JP¥3,295.00. This is 1.23% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.23% from a day low at JP¥3,260.00 to a day high of JP¥3,300.00. |
90 days | JP¥2,618.00 | JP¥3,440.00 | |
52 weeks | JP¥2,351.00 | JP¥3,440.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥3,270.00 | JP¥3,300.00 | JP¥3,260.00 | JP¥3,295.00 | 16 000 |
May 01, 2024 | JP¥3,180.00 | JP¥3,265.00 | JP¥3,175.00 | JP¥3,255.00 | 25 500 |
Apr 30, 2024 | JP¥3,155.00 | JP¥3,210.00 | JP¥3,120.00 | JP¥3,200.00 | 30 500 |
Apr 26, 2024 | JP¥2,971.00 | JP¥3,085.00 | JP¥2,947.00 | JP¥3,085.00 | 58 400 |
Apr 25, 2024 | JP¥3,210.00 | JP¥3,210.00 | JP¥2,965.00 | JP¥2,970.00 | 150 100 |
Apr 24, 2024 | JP¥3,150.00 | JP¥3,235.00 | JP¥3,150.00 | JP¥3,230.00 | 47 800 |
Apr 23, 2024 | JP¥3,105.00 | JP¥3,160.00 | JP¥3,105.00 | JP¥3,140.00 | 18 900 |
Apr 22, 2024 | JP¥3,160.00 | JP¥3,195.00 | JP¥3,100.00 | JP¥3,110.00 | 16 300 |
Apr 19, 2024 | JP¥3,225.00 | JP¥3,280.00 | JP¥3,130.00 | JP¥3,135.00 | 20 600 |
Apr 18, 2024 | JP¥3,165.00 | JP¥3,240.00 | JP¥3,150.00 | JP¥3,225.00 | 17 600 |
Apr 17, 2024 | JP¥3,165.00 | JP¥3,215.00 | JP¥3,145.00 | JP¥3,160.00 | 20 600 |
Apr 16, 2024 | JP¥3,150.00 | JP¥3,220.00 | JP¥3,125.00 | JP¥3,175.00 | 20 400 |
Apr 15, 2024 | JP¥3,210.00 | JP¥3,245.00 | JP¥3,180.00 | JP¥3,210.00 | 22 900 |
Apr 12, 2024 | JP¥3,310.00 | JP¥3,315.00 | JP¥3,260.00 | JP¥3,270.00 | 30 300 |
Apr 11, 2024 | JP¥3,230.00 | JP¥3,330.00 | JP¥3,205.00 | JP¥3,310.00 | 21 200 |
Apr 10, 2024 | JP¥3,440.00 | JP¥3,440.00 | JP¥3,275.00 | JP¥3,275.00 | 45 000 |
Apr 09, 2024 | JP¥3,250.00 | JP¥3,320.00 | JP¥3,250.00 | JP¥3,300.00 | 23 200 |
Apr 08, 2024 | JP¥3,240.00 | JP¥3,260.00 | JP¥3,190.00 | JP¥3,245.00 | 29 200 |
Apr 05, 2024 | JP¥3,105.00 | JP¥3,250.00 | JP¥3,055.00 | JP¥3,205.00 | 47 800 |
Apr 04, 2024 | JP¥3,140.00 | JP¥3,210.00 | JP¥3,130.00 | JP¥3,160.00 | 49 900 |
Apr 03, 2024 | JP¥3,100.00 | JP¥3,175.00 | JP¥3,100.00 | JP¥3,140.00 | 36 700 |
Apr 02, 2024 | JP¥3,030.00 | JP¥3,130.00 | JP¥3,030.00 | JP¥3,120.00 | 20 400 |
Apr 01, 2024 | JP¥3,050.00 | JP¥3,050.00 | JP¥3,000.00 | JP¥3,030.00 | 10 500 |
Mar 29, 2024 | JP¥3,045.00 | JP¥3,070.00 | JP¥3,010.00 | JP¥3,050.00 | 9 100 |
Mar 28, 2024 | JP¥3,000.00 | JP¥3,090.00 | JP¥3,000.00 | JP¥3,050.00 | 31 800 |