Skip to main content
logo
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,244.00
+1.00 (0.04%)
Aug 27, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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