KODAMA CHEMICAL INDUSTRY CO., LTD.(JP:4222)
Â¥521.00+5.00 (+0.97%)
JP:4222
KODAMA CHEMICAL INDUSTRY CO., LTD. historical prices
Â¥521.00
At close:+5.00 (+0.97%)
Want to see JP:4222 full AI Analyst Report?
KODAMA CHEMICAL INDUSTRY CO., LTD. (4222) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 508.00 | 535.00 | 508.00 | 521.00 | 521.00 | +0.97% | 342,200 | 0.79 |
| Nov 10, 2026 | 500.00 | 521.00 | 500.00 | 516.00 | 516.00 | +10.26% | 341,600 | 0.70 |
| Nov 09, 2026 | 484.00 | 494.00 | 477.00 | 480.00 | 480.00 | +2.56% | 270,700 | 0.56 |
| Nov 06, 2026 | 462.00 | 483.00 | 446.00 | 468.00 | 468.00 | -7.14% | 1,058,100 | 2.25 |
| Nov 05, 2026 | 540.00 | 543.00 | 499.00 | 504.00 | 504.00 | -4.91% | 639,900 | 1.38 |
| Nov 04, 2026 | 539.00 | 542.00 | 506.00 | 530.00 | 530.00 | -1.12% | 516,700 | 1.13 |
| Nov 03, 2026 | 536.00 | 545.00 | 516.00 | 536.00 | 536.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 523.00 | 545.00 | 516.00 | 536.00 | 536.00 | 0.00% | 357,900 | 0.78 |
| Oct 30, 2026 | 553.00 | 562.00 | 530.00 | 536.00 | 536.00 | -5.47% | 601,700 | 1.33 |
| Oct 29, 2026 | 585.00 | 585.00 | 567.00 | 567.00 | 567.00 | -2.74% | 322,000 | 0.72 |
| Oct 28, 2026 | 576.00 | 596.00 | 575.00 | 583.00 | 583.00 | +2.64% | 406,600 | 0.91 |
| Oct 27, 2026 | 561.00 | 572.00 | 557.00 | 568.00 | 568.00 | +3.09% | 188,400 | 0.42 |
| Oct 26, 2026 | 556.00 | 560.00 | 542.00 | 551.00 | 551.00 | -0.72% | 221,200 | 0.49 |
| Oct 23, 2026 | 553.00 | 556.00 | 524.00 | 555.00 | 555.00 | -1.42% | 702,100 | 1.59 |
| Oct 22, 2026 | 578.00 | 583.00 | 560.00 | 563.00 | 563.00 | -2.93% | 448,800 | 1.03 |
| Oct 21, 2026 | 586.00 | 598.00 | 579.00 | 580.00 | 580.00 | +0.17% | 239,900 | 0.55 |
| Oct 20, 2026 | 606.00 | 607.00 | 575.00 | 579.00 | 579.00 | -4.46% | 467,200 | 1.08 |
| Oct 19, 2026 | 607.00 | 611.00 | 591.00 | 606.00 | 606.00 | -1.78% | 371,100 | 0.86 |
| Oct 16, 2026 | 605.00 | 623.00 | 605.00 | 617.00 | 617.00 | +3.18% | 231,300 | 0.54 |
| Oct 15, 2026 | 619.00 | 619.00 | 597.00 | 598.00 | 598.00 | -4.93% | 627,300 | 1.50 |
| Oct 14, 2026 | 637.00 | 640.00 | 628.00 | 629.00 | 629.00 | -0.63% | 142,000 | 0.34 |
| Oct 13, 2026 | 632.00 | 642.00 | 626.00 | 633.00 | 633.00 | 0.00% | 178,000 | 0.42 |
| Oct 12, 2026 | 633.00 | 634.00 | 611.00 | 633.00 | 633.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 615.00 | 634.00 | 611.00 | 633.00 | 633.00 | +1.61% | 223,200 | 0.52 |
| Oct 08, 2026 | 636.00 | 636.00 | 609.00 | 623.00 | 623.00 | -2.50% | 402,700 | 0.95 |
| Oct 07, 2026 | 653.00 | 656.00 | 638.00 | 639.00 | 639.00 | -2.29% | 275,500 | 0.66 |
| Oct 06, 2026 | 647.00 | 661.00 | 647.00 | 654.00 | 654.00 | +0.77% | 149,900 | 0.36 |
| Oct 05, 2026 | 647.00 | 653.00 | 639.00 | 649.00 | 649.00 | +1.09% | 278,400 | 0.67 |
| Oct 02, 2026 | 651.00 | 654.00 | 641.00 | 642.00 | 642.00 | -1.68% | 289,100 | 0.69 |
| Oct 01, 2026 | 656.00 | 657.00 | 642.00 | 653.00 | 653.00 | -0.76% | 329,700 | 0.80 |
| Sep 30, 2026 | 648.00 | 667.00 | 646.00 | 658.00 | 658.00 | +0.92% | 234,600 | 0.57 |
| Sep 29, 2026 | 664.00 | 673.00 | 648.00 | 652.00 | 652.00 | -1.81% | 254,700 | 0.62 |
| Sep 28, 2026 | 676.00 | 679.00 | 663.00 | 664.00 | 664.00 | -0.60% | 178,900 | 0.44 |
| Sep 25, 2026 | 671.00 | 684.00 | 667.00 | 668.00 | 668.00 | -1.33% | 238,500 | 0.58 |
| Sep 24, 2026 | 680.00 | 686.00 | 674.00 | 677.00 | 677.00 | +0.45% | 322,700 | 0.79 |
| Sep 23, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | 0.00% | 256,400 | 0.62 |
| Sep 17, 2026 | 663.00 | 679.00 | 663.00 | 674.00 | 674.00 | +2.74% | 413,700 | 1.00 |
| Sep 16, 2026 | 650.00 | 665.00 | 650.00 | 656.00 | 656.00 | +0.92% | 338,400 | 0.83 |
| Sep 15, 2026 | 662.00 | 669.00 | 640.00 | 650.00 | 650.00 | -3.27% | 347,600 | 0.85 |
| Sep 14, 2026 | 638.00 | 673.00 | 629.00 | 672.00 | 672.00 | +3.70% | 565,600 | 1.41 |
| Sep 11, 2026 | 665.00 | 665.00 | 640.00 | 648.00 | 648.00 | -4.28% | 835,800 | 2.13 |
| Sep 10, 2026 | 690.00 | 690.00 | 675.00 | 677.00 | 677.00 | -2.17% | 369,700 | 0.95 |
| Sep 09, 2026 | 705.00 | 708.00 | 690.00 | 692.00 | 692.00 | -1.84% | 473,400 | 1.22 |
| Sep 08, 2026 | 730.00 | 733.00 | 705.00 | 705.00 | 705.00 | -3.16% | 378,600 | 0.98 |
| Sep 07, 2026 | 705.00 | 732.00 | 704.00 | 728.00 | 728.00 | +4.15% | 812,500 | 2.14 |
| Sep 04, 2026 | 692.00 | 700.00 | 677.00 | 699.00 | 699.00 | +0.58% | 225,400 | 0.60 |
| Sep 03, 2026 | 679.00 | 706.00 | 676.00 | 695.00 | 695.00 | +3.42% | 446,400 | 1.19 |
