Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan · Delayed Price · Currency is JPY 2,327.00
-7.00 (-0.30%)
At close: Feb 6, 2026
Hodogaya Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2,300.00 | 2,334.00 | 2,290.00 | 2,327.00 | 2,327.00 | -0.30% | 44,600 |
| Feb 5, 2026 | 2,344.00 | 2,357.00 | 2,321.00 | 2,334.00 | 2,334.00 | 0.60% | 46,700 |
| Feb 4, 2026 | 2,315.00 | 2,334.00 | 2,309.00 | 2,320.00 | 2,320.00 | -0.26% | 38,600 |
| Feb 3, 2026 | 2,348.00 | 2,348.00 | 2,311.00 | 2,326.00 | 2,326.00 | 1.22% | 40,700 |
| Feb 2, 2026 | 2,300.00 | 2,390.00 | 2,278.00 | 2,298.00 | 2,298.00 | 0.88% | 109,600 |
| Jan 30, 2026 | 2,267.00 | 2,297.00 | 2,246.00 | 2,278.00 | 2,278.00 | 0.98% | 66,800 |
| Jan 29, 2026 | 2,230.00 | 2,273.00 | 2,216.00 | 2,256.00 | 2,256.00 | 1.08% | 62,300 |
| Jan 28, 2026 | 2,303.00 | 2,303.00 | 2,228.00 | 2,232.00 | 2,232.00 | -3.67% | 87,400 |
| Jan 27, 2026 | 2,288.00 | 2,327.00 | 2,285.00 | 2,317.00 | 2,317.00 | 0.74% | 42,300 |
| Jan 26, 2026 | 2,321.00 | 2,334.00 | 2,296.00 | 2,300.00 | 2,300.00 | -1.63% | 49,700 |
| Jan 23, 2026 | 2,392.00 | 2,392.00 | 2,337.00 | 2,338.00 | 2,338.00 | -1.02% | 49,700 |
| Jan 22, 2026 | 2,353.00 | 2,396.00 | 2,350.00 | 2,362.00 | 2,362.00 | 1.99% | 62,600 |
| Jan 21, 2026 | 2,370.00 | 2,384.00 | 2,294.00 | 2,316.00 | 2,316.00 | -4.30% | 116,600 |
| Jan 20, 2026 | 2,469.00 | 2,475.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.98% | 60,000 |
| Jan 19, 2026 | 2,453.00 | 2,470.00 | 2,398.00 | 2,469.00 | 2,469.00 | 0.20% | 62,700 |
| Jan 16, 2026 | 2,420.00 | 2,464.00 | 2,408.00 | 2,464.00 | 2,464.00 | 2.67% | 72,800 |
| Jan 15, 2026 | 2,360.00 | 2,442.00 | 2,360.00 | 2,400.00 | 2,400.00 | 1.14% | 83,300 |
| Jan 14, 2026 | 2,327.00 | 2,380.00 | 2,316.00 | 2,373.00 | 2,373.00 | 2.55% | 72,300 |
| Jan 13, 2026 | 2,350.00 | 2,359.00 | 2,307.00 | 2,314.00 | 2,314.00 | 0.43% | 45,900 |
| Jan 9, 2026 | 2,309.00 | 2,347.00 | 2,302.00 | 2,304.00 | 2,304.00 | 0.30% | 53,800 |
| Jan 8, 2026 | 2,300.00 | 2,321.00 | 2,280.00 | 2,297.00 | 2,297.00 | -0.48% | 57,500 |
| Jan 7, 2026 | 2,270.00 | 2,358.00 | 2,270.00 | 2,308.00 | 2,308.00 | 1.67% | 169,500 |
| Jan 6, 2026 | 2,270.00 | 2,359.00 | 2,260.00 | 2,270.00 | 2,270.00 | 0.13% | 157,200 |
| Jan 5, 2026 | 2,233.00 | 2,280.00 | 2,199.00 | 2,267.00 | 2,267.00 | 1.21% | 86,500 |
| Dec 30, 2025 | 2,268.00 | 2,270.00 | 2,214.00 | 2,240.00 | 2,240.00 | -0.44% | 140,000 |
| Dec 29, 2025 | 2,156.00 | 2,287.00 | 2,146.00 | 2,250.00 | 2,250.00 | 4.65% | 257,400 |
| Dec 26, 2025 | 2,159.00 | 2,164.00 | 2,106.00 | 2,150.00 | 2,150.00 | -0.42% | 192,900 |
| Dec 25, 2025 | 2,020.00 | 2,189.00 | 2,020.00 | 2,159.00 | 2,159.00 | 7.36% | 358,700 |
| Dec 24, 2025 | 2,010.00 | 2,040.00 | 1,998.00 | 2,011.00 | 2,011.00 | 0.30% | 103,500 |
| Dec 23, 2025 | 1,945.00 | 2,013.00 | 1,934.00 | 2,005.00 | 2,005.00 | 2.61% | 127,400 |
| Dec 22, 2025 | 1,898.00 | 1,971.00 | 1,896.00 | 1,954.00 | 1,954.00 | 3.44% | 94,700 |
| Dec 19, 2025 | 1,931.00 | 1,933.00 | 1,876.00 | 1,889.00 | 1,889.00 | 0.96% | 85,100 |
| Dec 18, 2025 | 1,861.00 | 1,909.00 | 1,857.00 | 1,871.00 | 1,871.00 | -0.32% | 60,200 |
| Dec 17, 2025 | 1,877.00 | 1,891.00 | 1,864.00 | 1,877.00 | 1,877.00 | -0.90% | 41,100 |
| Dec 16, 2025 | 1,892.00 | 1,909.00 | 1,884.00 | 1,894.00 | 1,894.00 | -0.84% | 47,000 |
| Dec 15, 2025 | 1,918.00 | 1,924.00 | 1,897.00 | 1,910.00 | 1,910.00 | 0.32% | 49,700 |
| Dec 12, 2025 | 1,940.00 | 1,941.00 | 1,899.00 | 1,904.00 | 1,904.00 | 0.21% | 50,500 |
| Dec 11, 2025 | 1,901.00 | 1,909.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.37% | 67,400 |
| Dec 10, 2025 | 1,949.00 | 1,953.00 | 1,902.00 | 1,907.00 | 1,907.00 | -1.19% | 32,600 |
| Dec 9, 2025 | 1,945.00 | 1,959.00 | 1,916.00 | 1,930.00 | 1,930.00 | -0.41% | 73,900 |
| Dec 8, 2025 | 1,920.00 | 1,945.00 | 1,907.00 | 1,938.00 | 1,938.00 | 2.11% | 78,400 |
| Dec 5, 2025 | 1,896.00 | 1,927.00 | 1,877.00 | 1,898.00 | 1,898.00 | -0.99% | 87,000 |
| Dec 4, 2025 | 1,861.00 | 1,917.00 | 1,855.00 | 1,917.00 | 1,917.00 | 3.51% | 151,300 |
| Dec 3, 2025 | 1,860.00 | 1,883.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.32% | 57,500 |
| Dec 2, 2025 | 1,893.00 | 1,923.00 | 1,853.00 | 1,858.00 | 1,858.00 | -1.85% | 104,100 |
| Dec 1, 2025 | 2,035.00 | 2,035.00 | 1,885.00 | 1,893.00 | 1,893.00 | -1.15% | 171,200 |
| Nov 28, 2025 | 1,832.00 | 1,917.00 | 1,825.00 | 1,915.00 | 1,915.00 | 3.96% | 186,900 |
| Nov 27, 2025 | 1,880.00 | 1,925.00 | 1,842.00 | 1,842.00 | 1,842.00 | -1.86% | 145,900 |
| Nov 26, 2025 | 1,846.00 | 1,889.00 | 1,817.00 | 1,877.00 | 1,877.00 | 3.42% | 155,200 |
| Nov 25, 2025 | 1,816.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.06% | 63,800 |