Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hodogaya Chemical Co., Ltd. (4112) Historical Prices

JP:4112 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,047.002,058.002,006.002,006.002,006.00-2.05%47,5000.94
Oct 30, 20262,047.002,115.002,047.002,048.002,048.00+1.34%120,4002.42
Oct 29, 20262,022.002,042.002,004.002,021.002,021.00+0.10%173,6003.62
Oct 28, 20262,028.002,049.002,015.002,019.002,019.00+0.30%52,0001.09
Oct 27, 20262,000.002,030.002,000.002,013.002,013.00+1.16%33,4000.70
Oct 26, 20262,028.002,028.001,986.001,990.001,990.00-1.04%41,5000.86
Oct 23, 20262,031.002,040.001,953.002,011.002,011.00-1.42%46,9000.97
Oct 22, 20262,099.002,104.002,033.002,040.002,040.00-1.50%32,2000.67
Oct 21, 20262,118.002,144.002,064.002,071.002,071.00-0.81%43,8000.91
Oct 20, 20262,142.002,203.002,081.002,088.002,088.00-1.18%127,0002.74
Oct 19, 20262,100.002,123.002,065.002,113.002,113.00+0.14%61,4001.33
Oct 16, 20262,052.002,125.002,025.002,110.002,110.00+4.61%102,0002.25
Oct 15, 20262,042.002,076.001,971.002,017.002,017.00-2.32%150,4003.50
Oct 14, 20262,048.002,079.002,039.002,065.002,065.00+0.83%41,3000.95
Oct 13, 20262,054.002,065.002,016.002,048.002,048.00+0.49%56,0001.30
Oct 12, 20262,038.002,053.001,997.002,038.002,038.00+0.00%00.00
Oct 09, 20262,010.002,053.001,997.002,038.002,038.00+1.39%67,6001.57
Oct 08, 20262,064.002,064.002,010.002,010.002,010.00-4.56%67,4001.58
Oct 07, 20262,084.002,125.002,078.002,106.002,106.00-0.24%49,9001.17
Oct 06, 20262,098.002,119.002,071.002,111.002,111.00+0.29%24,3000.57
Oct 05, 20262,065.002,120.002,065.002,105.002,105.00+2.18%40,4000.95
Oct 02, 20262,064.002,085.002,054.002,060.002,060.00-1.53%34,7000.81
Oct 01, 20262,065.002,094.002,053.002,092.002,092.00+0.10%46,9001.10
Sep 30, 20262,064.002,105.002,064.002,090.002,090.00+1.26%36,4000.86
Sep 29, 20262,078.002,087.002,054.002,064.002,064.00-0.67%52,3001.24
Sep 28, 20262,183.002,183.002,104.002,108.002,078.00-2.41%56,8001.35
Sep 25, 20262,141.002,167.002,133.002,160.002,129.26+0.89%34,5000.82
Sep 24, 20262,111.002,168.002,110.002,141.002,110.53+1.37%51,4001.22
Sep 23, 20262,112.002,130.002,090.002,112.002,081.94+0.00%00.00
Sep 22, 20262,112.002,130.002,090.002,112.002,081.94+0.00%00.00
Sep 21, 20262,112.002,130.002,090.002,112.002,081.94+0.00%00.00
Sep 18, 20262,101.002,130.002,090.002,112.002,081.94+0.52%53,6001.21
Sep 17, 20262,114.002,140.002,090.002,101.002,071.10-0.94%45,4001.04
Sep 16, 20262,048.002,121.002,048.002,121.002,090.82+3.56%44,7001.01
Sep 15, 20262,011.002,067.002,011.002,048.002,018.85+0.39%38,1000.86
Sep 14, 20262,006.002,040.002,003.002,040.002,010.97-0.15%45,0001.03
Sep 11, 20262,030.002,062.002,002.002,043.002,013.93-1.78%54,0001.25
Sep 10, 20262,070.002,103.002,058.002,080.002,050.40-1.33%44,0001.02
Sep 09, 20262,080.002,121.002,078.002,108.002,078.00+0.67%48,0001.10
Sep 08, 20262,156.002,180.002,088.002,094.002,064.20-3.72%57,5001.32
Sep 07, 20262,151.002,198.002,151.002,175.002,144.05+0.28%45,0001.01
Sep 04, 20262,193.002,208.002,154.002,169.002,138.13-1.81%59,0001.32
Sep 03, 20262,193.002,234.002,181.002,209.002,177.56+0.73%60,4001.34
Sep 02, 20262,156.002,244.002,151.002,193.002,161.79-0.41%65,6001.47
Sep 01, 20262,186.002,209.002,168.002,202.002,170.66+0.73%53,7001.21
Aug 31, 20262,188.002,214.002,184.002,186.002,154.89-1.93%29,1000.65
Aug 28, 20262,251.002,281.002,226.002,229.002,197.28-0.67%42,7000.95
Aug 27, 20262,232.002,265.002,232.002,244.002,212.06+0.04%31,3000.68
Aug 26, 20262,232.002,271.002,214.002,243.002,211.08+0.49%36,4000.78
Aug 25, 20262,249.002,249.002,193.002,232.002,200.24+0.09%25,6000.55