Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,041.00
+29.00 (1.44%)
Jul 14, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,002.002,052.002,002.002,041.002,041.001.44%35,300
Jul 13, 20262,065.002,070.002,001.002,012.002,012.00-1.71%46,300
Jul 10, 20262,050.002,067.002,026.002,047.002,047.001.34%38,800
Jul 9, 20262,032.002,053.002,015.002,020.002,020.00-0.49%31,700
Jul 8, 20262,037.002,068.002,027.002,030.002,030.00-0.73%43,400
Jul 7, 20262,085.002,110.002,035.002,045.002,045.00-1.97%37,900
Jul 6, 20262,081.002,115.002,067.002,086.002,086.00-1.37%35,300
Jul 3, 20262,070.002,116.002,070.002,115.002,115.002.08%31,300
Jul 2, 20262,050.002,106.002,040.002,072.002,072.000.97%33,100
Jul 1, 20262,083.002,106.002,035.002,052.002,052.00-1.49%48,600
Jun 30, 20262,135.002,135.002,071.002,083.002,083.00-1.70%45,700
Jun 29, 20262,164.002,165.002,080.002,119.002,119.00-1.40%53,400
Jun 26, 20262,154.002,190.002,106.002,149.002,149.00-0.23%46,000
Jun 25, 20262,146.002,176.002,096.002,154.002,154.002.18%41,500
Jun 24, 20262,142.002,169.002,082.002,108.002,108.00-2.81%53,200
Jun 23, 20262,240.002,247.002,162.002,169.002,169.00-3.04%32,300
Jun 22, 20262,220.002,279.002,220.002,237.002,237.000.77%22,500
Jun 19, 20262,289.002,289.002,214.002,220.002,220.00-2.55%69,800
Jun 18, 20262,300.002,315.002,252.002,278.002,278.000.31%29,000
Jun 17, 20262,270.002,300.002,256.002,271.002,271.000.04%27,700
Jun 16, 20262,297.002,297.002,245.002,270.002,270.00-0.44%22,400
Jun 15, 20262,237.002,300.002,230.002,280.002,280.004.25%26,300
Jun 12, 20262,105.002,221.002,103.002,187.002,187.001.48%76,300
Jun 11, 20262,135.002,168.002,080.002,155.002,155.000.75%65,300
Jun 10, 20262,176.002,178.002,092.002,139.002,139.00-2.15%105,800
Jun 9, 20262,204.002,246.002,183.002,186.002,186.00-0.82%78,000
Jun 8, 20262,260.002,260.002,161.002,204.002,204.00-5.33%80,400
Jun 5, 20262,280.002,333.002,278.002,328.002,328.002.37%39,500
Jun 4, 20262,220.002,287.002,208.002,274.002,274.000.89%35,600
Jun 3, 20262,295.002,302.002,246.002,254.002,254.00-57,000
Jun 2, 20262,207.002,285.002,176.002,254.002,254.000.85%52,800
Jun 1, 20262,400.002,420.002,235.002,235.002,235.00-7.34%94,900
May 29, 20262,297.002,455.002,280.002,412.002,412.005.79%71,700
May 28, 20262,260.002,299.002,214.002,280.002,280.001.11%43,500
May 27, 20262,214.002,265.002,213.002,255.002,255.000.49%33,200
May 26, 20262,216.002,266.002,175.002,244.002,244.003.60%69,800
May 25, 20262,143.002,187.002,117.002,166.002,166.001.59%48,800
May 22, 20262,131.002,150.002,116.002,132.002,132.000.05%37,000
May 21, 20262,160.002,194.002,118.002,131.002,131.00-0.84%34,700
May 20, 20262,187.002,187.002,079.002,149.002,149.00-3.24%120,700
May 19, 20262,345.002,381.002,143.002,221.002,221.00-4.02%250,300
May 18, 20262,406.002,480.002,271.002,314.002,314.00-9.40%112,800
May 15, 20262,639.002,642.002,522.002,554.002,554.00-2.15%48,300
May 14, 20262,550.002,647.002,550.002,610.002,610.002.76%54,500
May 13, 20262,549.002,564.002,524.002,540.002,540.000.75%33,400
May 12, 20262,475.002,550.002,475.002,521.002,521.001.98%36,800
May 11, 20262,445.002,505.002,445.002,472.002,472.000.61%31,800
May 8, 20262,485.002,485.002,432.002,457.002,457.00-2.03%40,000
May 7, 20262,499.002,530.002,481.002,508.002,508.001.79%43,000
May 1, 20262,500.002,500.002,451.002,464.002,464.00-1.52%26,600