Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
-77.00 (-3.29%)
Mar 4, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,300.002,339.002,299.002,299.00--1.84%18,300
Mar 3, 20262,350.002,400.002,294.002,342.002,342.00-1.06%115,000
Mar 2, 20262,341.002,375.002,266.002,367.002,367.00-1.00%81,900
Feb 27, 20262,331.002,394.002,326.002,391.002,391.001.01%60,800
Feb 26, 20262,404.002,420.002,361.002,367.002,367.00-1.09%47,900
Feb 25, 20262,383.002,442.002,383.002,393.002,393.000.29%62,200
Feb 24, 20262,313.002,388.002,303.002,386.002,386.003.07%81,400
Feb 20, 20262,328.002,328.002,290.002,315.002,315.00-2.03%42,900
Feb 19, 20262,381.002,388.002,324.002,363.002,363.00-0.55%47,500
Feb 18, 20262,409.002,437.002,357.002,376.002,376.00-0.54%39,200
Feb 17, 20262,317.002,399.002,317.002,389.002,389.003.42%99,000
Feb 16, 20262,356.002,386.002,296.002,310.002,310.00-62,400
Feb 13, 20262,350.002,379.002,294.002,310.002,310.00-2.57%55,200
Feb 12, 20262,373.002,392.002,362.002,371.002,371.000.55%47,600
Feb 10, 20262,339.002,367.002,330.002,358.002,358.001.29%53,000
Feb 9, 20262,377.002,379.002,314.002,328.002,328.000.04%49,400
Feb 6, 20262,300.002,334.002,290.002,327.002,327.00-0.30%44,600
Feb 5, 20262,344.002,357.002,321.002,334.002,334.000.60%46,700
Feb 4, 20262,315.002,334.002,309.002,320.002,320.00-0.26%38,600
Feb 3, 20262,348.002,348.002,311.002,326.002,326.001.22%40,700
Feb 2, 20262,300.002,390.002,278.002,298.002,298.000.88%109,600
Jan 30, 20262,267.002,297.002,246.002,278.002,278.000.98%66,800
Jan 29, 20262,230.002,273.002,216.002,256.002,256.001.08%62,300
Jan 28, 20262,303.002,303.002,228.002,232.002,232.00-3.67%87,400
Jan 27, 20262,288.002,327.002,285.002,317.002,317.000.74%42,300
Jan 26, 20262,321.002,334.002,296.002,300.002,300.00-1.63%49,700
Jan 23, 20262,392.002,392.002,337.002,338.002,338.00-1.02%49,700
Jan 22, 20262,353.002,396.002,350.002,362.002,362.001.99%62,600
Jan 21, 20262,370.002,384.002,294.002,316.002,316.00-4.30%116,600
Jan 20, 20262,469.002,475.002,420.002,420.002,420.00-1.98%60,000
Jan 19, 20262,453.002,470.002,398.002,469.002,469.000.20%62,700
Jan 16, 20262,420.002,464.002,408.002,464.002,464.002.67%72,800
Jan 15, 20262,360.002,442.002,360.002,400.002,400.001.14%83,300
Jan 14, 20262,327.002,380.002,316.002,373.002,373.002.55%72,300
Jan 13, 20262,350.002,359.002,307.002,314.002,314.000.43%45,900
Jan 9, 20262,309.002,347.002,302.002,304.002,304.000.30%53,800
Jan 8, 20262,300.002,321.002,280.002,297.002,297.00-0.48%57,500
Jan 7, 20262,270.002,358.002,270.002,308.002,308.001.67%169,500
Jan 6, 20262,270.002,359.002,260.002,270.002,270.000.13%157,200
Jan 5, 20262,233.002,280.002,199.002,267.002,267.001.21%86,500
Dec 30, 20252,268.002,270.002,214.002,240.002,240.00-0.44%140,000
Dec 29, 20252,156.002,287.002,146.002,250.002,250.004.65%257,400
Dec 26, 20252,159.002,164.002,106.002,150.002,150.00-0.42%192,900
Dec 25, 20252,020.002,189.002,020.002,159.002,159.007.36%358,700
Dec 24, 20252,010.002,040.001,998.002,011.002,011.000.30%103,500
Dec 23, 20251,945.002,013.001,934.002,005.002,005.002.61%127,400
Dec 22, 20251,898.001,971.001,896.001,954.001,954.003.44%94,700
Dec 19, 20251,931.001,933.001,876.001,889.001,889.000.96%85,100
Dec 18, 20251,861.001,909.001,857.001,871.001,871.00-0.32%60,200
Dec 17, 20251,877.001,891.001,864.001,877.001,877.00-0.90%41,100