Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
1,854.00
-122.00 (-6.17%)
Nov 6, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,829.001,872.001,815.001,854.001,854.00-6.17%61,700
Nov 5, 20261,990.002,011.001,935.001,976.001,976.000.82%84,200
Nov 4, 20262,001.002,056.001,926.001,960.001,960.00-2.29%62,000
Nov 2, 20262,047.002,058.002,006.002,006.002,006.00-2.05%47,500
Oct 30, 20262,047.002,115.002,047.002,048.002,048.001.34%120,400
Oct 29, 20262,022.002,042.002,004.002,021.002,021.000.10%173,600
Oct 28, 20262,028.002,049.002,015.002,019.002,019.000.30%52,000
Oct 27, 20262,000.002,030.002,000.002,013.002,013.001.16%33,400
Oct 26, 20262,028.002,028.001,986.001,990.001,990.00-1.04%41,500
Oct 23, 20262,031.002,040.001,953.002,011.002,011.00-1.42%46,900
Oct 22, 20262,099.002,104.002,033.002,040.002,040.00-1.50%32,200
Oct 21, 20262,118.002,144.002,064.002,071.002,071.00-0.81%43,800
Oct 20, 20262,142.002,203.002,081.002,088.002,088.00-1.18%127,000
Oct 19, 20262,100.002,123.002,065.002,113.002,113.000.14%61,400
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%41,300
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