Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,110.00
+93.00 (4.61%)
Oct 16, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,052.002,125.002,025.002,110.002,110.004.61%102,000
Oct 15, 20262,042.002,076.001,971.002,017.002,017.00-2.32%150,400
Oct 14, 20262,048.002,079.002,039.002,065.002,065.000.83%33,300
Oct 13, 20262,054.002,065.002,016.002,048.002,048.000.49%56,000
Oct 9, 20262,010.002,053.001,997.002,038.002,038.001.39%67,600
Oct 8, 20262,064.002,064.002,010.002,010.002,010.00-4.56%67,400
Oct 7, 20262,084.002,125.002,078.002,106.002,106.00-0.24%49,900
Oct 6, 20262,098.002,119.002,071.002,111.002,111.000.29%24,300
Oct 5, 20262,065.002,120.002,065.002,105.002,105.002.18%40,400
Oct 2, 20262,064.002,085.002,054.002,060.002,060.00-1.53%34,700
Oct 1, 20262,065.002,094.002,053.002,092.002,092.000.10%46,900
Sep 30, 20262,064.002,105.002,064.002,090.002,090.001.26%36,400
Sep 29, 20262,078.002,087.002,054.002,064.002,064.00-0.67%52,300
Sep 28, 20262,183.002,183.002,104.002,108.002,078.00-2.41%56,800
Sep 25, 20262,141.002,167.002,133.002,160.002,129.260.89%34,500
Sep 24, 20262,111.002,168.002,110.002,141.002,110.531.37%51,400
Sep 18, 20262,101.002,130.002,090.002,112.002,081.940.52%53,600
Sep 17, 20262,114.002,140.002,090.002,101.002,071.10-0.94%45,400
Sep 16, 20262,048.002,121.002,048.002,121.002,090.813.56%44,700
Sep 15, 20262,011.002,067.002,011.002,048.002,018.850.39%38,100
Sep 14, 20262,006.002,040.002,003.002,040.002,010.97-0.15%45,000
Sep 11, 20262,030.002,062.002,002.002,043.002,013.93-1.78%54,000
Sep 10, 20262,070.002,103.002,058.002,080.002,050.40-1.33%44,000
Sep 9, 20262,080.002,121.002,078.002,108.002,078.000.67%48,000
Sep 8, 20262,156.002,180.002,088.002,094.002,064.20-3.72%57,500
Sep 7, 20262,151.002,198.002,151.002,175.002,144.050.28%45,000
Sep 4, 20262,193.002,208.002,154.002,169.002,138.13-1.81%59,000
Sep 3, 20262,193.002,234.002,181.002,209.002,177.560.73%60,400
Sep 2, 20262,156.002,244.002,151.002,193.002,161.79-0.41%65,600
Sep 1, 20262,186.002,209.002,168.002,202.002,170.660.73%53,700
Aug 31, 20262,188.002,214.002,184.002,186.002,154.89-1.93%29,100
Aug 28, 20262,251.002,281.002,226.002,229.002,197.28-0.67%42,700
Aug 27, 20262,232.002,265.002,232.002,244.002,212.060.04%31,300
Aug 26, 20262,232.002,271.002,214.002,243.002,211.080.49%36,400
Aug 25, 20262,249.002,249.002,193.002,232.002,200.240.09%25,600
Aug 24, 20262,264.002,280.002,219.002,230.002,198.26-1.81%29,600
Aug 21, 20262,235.002,278.002,235.002,271.002,238.680.31%30,500
Aug 20, 20262,269.002,272.002,230.002,264.002,231.780.53%37,100
Aug 19, 20262,296.002,296.002,213.002,252.002,219.95-3.39%47,100
Aug 18, 20262,290.002,355.002,261.002,331.002,297.830.91%47,500
Aug 17, 20262,326.002,350.002,309.002,310.002,277.13-0.77%40,600
Aug 14, 20262,239.002,339.002,239.002,328.002,294.872.60%56,900
Aug 13, 20262,215.002,270.002,200.002,269.002,236.712.12%39,400
Aug 12, 20262,227.002,260.002,216.002,222.002,190.38-1.86%50,000
Aug 10, 20262,192.002,339.002,191.002,264.002,231.782.03%73,100
Aug 7, 20262,132.002,228.002,126.002,219.002,187.426.58%118,400
Aug 6, 20262,106.002,137.002,081.002,082.002,052.37-2.16%50,600
Aug 5, 20262,021.002,131.002,021.002,128.002,097.725.29%54,500
Aug 4, 20261,981.002,029.001,981.002,021.001,992.242.02%51,700
Aug 3, 20262,028.002,028.001,966.001,981.001,952.81-2.94%64,000