Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,299.00
-36.00 (-1.54%)
Apr 22, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,335.002,337.002,308.002,311.00--1.03%9,000
Apr 21, 20262,352.002,387.002,335.002,335.002,335.000.04%21,700
Apr 20, 20262,337.002,366.002,331.002,334.002,334.00-0.13%33,600
Apr 17, 20262,331.002,348.002,324.002,337.002,337.000.26%24,500
Apr 16, 20262,352.002,373.002,321.002,331.002,331.00-0.38%50,400
Apr 15, 20262,399.002,421.002,332.002,340.002,340.00-1.35%69,500
Apr 14, 20262,356.002,378.002,351.002,372.002,372.001.58%28,700
Apr 13, 20262,290.002,341.002,269.002,335.002,335.001.61%59,600
Apr 10, 20262,325.002,350.002,289.002,298.002,298.00-0.73%34,700
Apr 9, 20262,354.002,356.002,307.002,315.002,315.00-1.66%47,100
Apr 8, 20262,380.002,380.002,333.002,354.002,354.000.47%75,200
Apr 7, 20262,346.002,362.002,332.002,343.002,343.002.05%50,000
Apr 6, 20262,340.002,359.002,296.002,296.002,296.00-0.91%89,900
Apr 3, 20262,463.002,465.002,269.002,317.002,317.00-5.93%155,200
Apr 2, 20262,479.002,521.002,448.002,463.002,463.00-1.68%82,200
Apr 1, 20262,536.002,550.002,450.002,505.002,505.000.76%101,800
Mar 31, 20262,500.002,591.002,486.002,486.002,486.00-0.04%199,400
Mar 30, 20262,291.002,498.002,266.002,487.002,487.006.92%180,700
Mar 27, 20262,311.002,338.002,292.002,326.002,301.000.52%35,800
Mar 26, 20262,326.002,337.002,294.002,314.002,289.13-0.39%23,800
Mar 25, 20262,353.002,354.002,312.002,323.002,298.031.75%29,700
Mar 24, 20262,300.002,301.002,261.002,283.002,258.462.70%45,000
Mar 23, 20262,245.002,271.002,179.002,223.002,199.11-3.14%118,100
Mar 19, 20262,318.002,323.002,271.002,295.002,270.33-3.08%73,600
Mar 18, 20262,328.002,370.002,323.002,368.002,342.552.96%27,300
Mar 17, 20262,342.002,357.002,290.002,300.002,275.28-1.03%29,300
Mar 16, 20262,320.002,332.002,297.002,324.002,299.02-36,000
Mar 13, 20262,300.002,346.002,300.002,324.002,299.02-0.09%39,200
Mar 12, 20262,419.002,455.002,319.002,326.002,301.00-3.84%72,400
Mar 11, 20262,418.002,444.002,404.002,419.002,393.000.79%54,500
Mar 10, 20262,346.002,400.002,323.002,400.002,374.205.36%83,100
Mar 9, 20262,298.002,300.002,201.002,278.002,253.52-1.17%170,400
Mar 6, 20262,317.002,331.002,294.002,305.002,280.23-2.62%61,000
Mar 5, 20262,365.002,432.002,325.002,367.002,341.564.50%56,200
Mar 4, 20262,300.002,339.002,245.002,265.002,240.66-3.29%125,800
Mar 3, 20262,350.002,400.002,294.002,342.002,316.83-1.06%115,000
Mar 2, 20262,341.002,375.002,266.002,367.002,341.56-1.00%81,900
Feb 27, 20262,331.002,394.002,326.002,391.002,365.301.01%60,800
Feb 26, 20262,404.002,420.002,361.002,367.002,341.56-1.09%47,900
Feb 25, 20262,383.002,442.002,383.002,393.002,367.280.29%62,200
Feb 24, 20262,313.002,388.002,303.002,386.002,360.363.07%81,400
Feb 20, 20262,328.002,328.002,290.002,315.002,290.12-2.03%42,900
Feb 19, 20262,381.002,388.002,324.002,363.002,337.60-0.55%47,500
Feb 18, 20262,409.002,437.002,357.002,376.002,350.46-0.54%39,200
Feb 17, 20262,317.002,399.002,317.002,389.002,363.323.42%99,000
Feb 16, 20262,356.002,386.002,296.002,310.002,285.17-62,400
Feb 13, 20262,350.002,379.002,294.002,310.002,285.17-2.57%55,200
Feb 12, 20262,373.002,392.002,362.002,371.002,345.520.55%47,600
Feb 10, 20262,339.002,367.002,330.002,358.002,332.661.29%53,000
Feb 9, 20262,377.002,379.002,314.002,328.002,302.980.04%49,400