Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
+19.00 (0.89%)
Sep 25, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,141.002,167.002,133.002,160.002,160.000.89%34,500
Sep 24, 20262,111.002,168.002,110.002,141.002,141.001.37%51,400
Sep 18, 20262,101.002,130.002,090.002,112.002,112.000.52%53,600
Sep 17, 20262,114.002,140.002,090.002,101.002,101.00-0.94%45,400
Sep 16, 20262,048.002,121.002,048.002,121.002,121.003.56%44,700
Sep 15, 20262,011.002,067.002,011.002,048.002,048.000.39%38,100
Sep 14, 20262,006.002,040.002,003.002,040.002,040.00-0.15%45,000
Sep 11, 20262,030.002,062.002,002.002,043.002,043.00-1.78%54,000
Sep 10, 20262,070.002,103.002,058.002,080.002,080.00-1.33%44,000
Sep 9, 20262,080.002,121.002,078.002,108.002,108.000.67%48,000
Sep 8, 20262,156.002,180.002,088.002,094.002,094.00-3.72%57,500
Sep 7, 20262,151.002,198.002,151.002,175.002,175.000.28%45,000
Sep 4, 20262,193.002,208.002,154.002,169.002,169.00-1.81%59,000
Sep 3, 20262,193.002,234.002,181.002,209.002,209.000.73%60,400
Sep 2, 20262,156.002,244.002,151.002,193.002,193.00-0.41%65,600
Sep 1, 20262,186.002,209.002,168.002,202.002,202.000.73%53,700
Aug 31, 20262,188.002,214.002,184.002,186.002,186.00-1.93%29,100
Aug 28, 20262,251.002,281.002,226.002,229.002,229.00-0.67%42,700
Aug 27, 20262,232.002,265.002,232.002,244.002,244.000.04%31,300
Aug 26, 20262,232.002,271.002,214.002,243.002,243.000.49%36,400
Aug 25, 20262,249.002,249.002,193.002,232.002,232.000.09%25,600
Aug 24, 20262,264.002,280.002,219.002,230.002,230.00-1.81%29,600
Aug 21, 20262,235.002,278.002,235.002,271.002,271.000.31%30,500
Aug 20, 20262,269.002,272.002,230.002,264.002,264.000.53%37,100
Aug 19, 20262,296.002,296.002,213.002,252.002,252.00-3.39%47,100
Aug 18, 20262,290.002,355.002,261.002,331.002,331.000.91%47,500
Aug 17, 20262,326.002,350.002,309.002,310.002,310.00-0.77%40,600
Aug 14, 20262,239.002,339.002,239.002,328.002,328.002.60%56,900
Aug 13, 20262,215.002,270.002,200.002,269.002,269.002.12%39,400
Aug 12, 20262,227.002,260.002,216.002,222.002,222.00-1.86%50,000
Aug 10, 20262,192.002,339.002,191.002,264.002,264.002.03%73,100
Aug 7, 20262,132.002,228.002,126.002,219.002,219.006.58%118,400
Aug 6, 20262,106.002,137.002,081.002,082.002,082.00-2.16%50,600
Aug 5, 20262,021.002,131.002,021.002,128.002,128.005.29%54,500
Aug 4, 20261,981.002,029.001,981.002,021.002,021.002.02%51,700
Aug 3, 20262,028.002,028.001,966.001,981.001,981.00-2.94%64,000
Jul 31, 20262,033.002,069.002,015.002,041.002,041.001.44%30,100
Jul 30, 20262,011.002,045.001,974.002,012.002,012.000.05%41,400
Jul 29, 20262,036.002,042.001,974.002,011.002,011.00-1.23%66,500
Jul 28, 20262,076.002,091.002,009.002,036.002,036.00-1.93%46,200
Jul 27, 20262,083.002,094.002,057.002,076.002,076.000.53%33,600
Jul 24, 20262,087.002,087.002,032.002,065.002,065.00-1.43%28,200
Jul 23, 20262,126.002,150.002,078.002,095.002,095.00-1.46%32,100
Jul 22, 20262,075.002,160.002,066.002,126.002,126.002.75%56,000
Jul 21, 20262,060.002,087.002,047.002,069.002,069.000.44%40,600
Jul 17, 20262,058.002,071.001,971.002,060.002,060.00-1.44%69,400
Jul 16, 20262,089.002,102.002,058.002,090.002,090.00-0.24%33,300
Jul 15, 20262,056.002,100.002,033.002,095.002,095.002.65%36,000
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