Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 892.00
-60.00 (-6.30%)
At close: Feb 13, 2026
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 951.00 | 951.00 | 891.00 | 892.00 | 892.00 | -6.30% | 558,400 |
| Feb 12, 2026 | 937.00 | 955.00 | 926.00 | 952.00 | 952.00 | 2.15% | 313,600 |
| Feb 10, 2026 | 900.00 | 937.00 | 897.00 | 932.00 | 932.00 | 3.33% | 269,600 |
| Feb 9, 2026 | 906.00 | 914.00 | 891.00 | 902.00 | 902.00 | 1.23% | 298,100 |
| Feb 6, 2026 | 868.00 | 898.00 | 840.00 | 891.00 | 891.00 | 0.91% | 345,700 |
| Feb 5, 2026 | 872.00 | 904.00 | 863.00 | 883.00 | 883.00 | 2.20% | 339,500 |
| Feb 4, 2026 | 836.00 | 864.00 | 830.00 | 864.00 | 864.00 | 3.35% | 177,700 |
| Feb 3, 2026 | 824.00 | 847.00 | 816.00 | 836.00 | 836.00 | 2.83% | 180,300 |
| Feb 2, 2026 | 810.00 | 847.00 | 810.00 | 813.00 | 813.00 | 0.37% | 230,900 |
| Jan 30, 2026 | 805.00 | 818.00 | 798.00 | 810.00 | 810.00 | 0.62% | 178,300 |
| Jan 29, 2026 | 812.00 | 819.00 | 790.00 | 805.00 | 805.00 | -0.62% | 208,300 |
| Jan 28, 2026 | 841.00 | 846.00 | 810.00 | 810.00 | 810.00 | -4.37% | 289,800 |
| Jan 27, 2026 | 855.00 | 860.00 | 834.00 | 847.00 | 847.00 | -1.74% | 213,800 |
| Jan 26, 2026 | 877.00 | 891.00 | 860.00 | 862.00 | 862.00 | -3.36% | 228,900 |
| Jan 23, 2026 | 874.00 | 900.00 | 850.00 | 892.00 | 892.00 | 2.06% | 278,500 |
| Jan 22, 2026 | 881.00 | 893.00 | 861.00 | 874.00 | 874.00 | 0.92% | 271,700 |
| Jan 21, 2026 | 870.00 | 874.00 | 850.00 | 866.00 | 866.00 | -2.81% | 365,700 |
| Jan 20, 2026 | 879.00 | 932.00 | 860.00 | 891.00 | 891.00 | 1.71% | 451,100 |
| Jan 19, 2026 | 924.00 | 925.00 | 867.00 | 876.00 | 876.00 | -2.99% | 468,500 |
| Jan 16, 2026 | 910.00 | 963.00 | 862.00 | 903.00 | 903.00 | 0.11% | 1,097,900 |
| Jan 15, 2026 | 821.00 | 913.00 | 813.00 | 902.00 | 902.00 | 10.40% | 901,700 |
| Jan 14, 2026 | 790.00 | 818.00 | 786.00 | 817.00 | 817.00 | 3.94% | 255,400 |
| Jan 13, 2026 | 780.00 | 788.00 | 769.00 | 786.00 | 786.00 | 1.68% | 152,600 |
| Jan 9, 2026 | 764.00 | 775.00 | 760.00 | 773.00 | 773.00 | 1.71% | 146,100 |
| Jan 8, 2026 | 768.00 | 774.00 | 759.00 | 760.00 | 760.00 | -1.17% | 157,100 |
| Jan 7, 2026 | 749.00 | 770.00 | 741.00 | 769.00 | 769.00 | 2.95% | 245,100 |
| Jan 6, 2026 | 726.00 | 750.00 | 726.00 | 747.00 | 747.00 | 2.89% | 230,100 |
| Jan 5, 2026 | 724.00 | 735.00 | 719.00 | 726.00 | 726.00 | 1.54% | 118,000 |
| Dec 30, 2025 | 710.00 | 729.00 | 710.00 | 715.00 | 715.00 | 0.28% | 136,200 |
| Dec 29, 2025 | 712.00 | 721.00 | 708.00 | 713.00 | 713.00 | 0.85% | 100,400 |
| Dec 26, 2025 | 719.00 | 724.00 | 706.00 | 707.00 | 707.00 | -1.26% | 147,800 |
| Dec 25, 2025 | 704.00 | 724.00 | 702.00 | 716.00 | 716.00 | 2.14% | 241,100 |
| Dec 24, 2025 | 721.00 | 721.00 | 700.00 | 701.00 | 701.00 | -2.77% | 172,600 |
| Dec 23, 2025 | 719.00 | 730.00 | 711.00 | 721.00 | 721.00 | 0.84% | 145,600 |
| Dec 22, 2025 | 717.00 | 723.00 | 705.00 | 715.00 | 715.00 | 0.70% | 178,700 |
| Dec 19, 2025 | 697.00 | 710.00 | 694.00 | 710.00 | 710.00 | 1.72% | 112,900 |
| Dec 18, 2025 | 690.00 | 700.00 | 687.00 | 698.00 | 698.00 | 1.01% | 121,000 |
| Dec 17, 2025 | 693.00 | 699.00 | 686.00 | 691.00 | 691.00 | -1.14% | 152,700 |
| Dec 16, 2025 | 710.00 | 720.00 | 698.00 | 699.00 | 699.00 | -2.92% | 167,300 |
| Dec 15, 2025 | 684.00 | 724.00 | 684.00 | 720.00 | 720.00 | 4.05% | 249,500 |
| Dec 12, 2025 | 691.00 | 697.00 | 681.00 | 692.00 | 692.00 | 1.62% | 234,600 |
| Dec 11, 2025 | 728.00 | 728.00 | 675.00 | 681.00 | 681.00 | -6.20% | 536,500 |
| Dec 10, 2025 | 740.00 | 755.00 | 723.00 | 726.00 | 726.00 | -2.16% | 269,800 |
| Dec 9, 2025 | 738.00 | 755.00 | 733.00 | 742.00 | 742.00 | -0.13% | 191,400 |
| Dec 8, 2025 | 729.00 | 743.00 | 721.00 | 743.00 | 743.00 | 2.06% | 125,500 |
| Dec 5, 2025 | 739.00 | 751.00 | 728.00 | 728.00 | 728.00 | -2.54% | 207,600 |
| Dec 4, 2025 | 731.00 | 755.00 | 724.00 | 747.00 | 747.00 | 3.18% | 198,100 |
| Dec 3, 2025 | 718.00 | 731.00 | 707.00 | 724.00 | 724.00 | -0.14% | 172,100 |
| Dec 2, 2025 | 749.00 | 756.00 | 721.00 | 725.00 | 725.00 | -2.82% | 196,000 |
| Dec 1, 2025 | 766.00 | 773.00 | 742.00 | 746.00 | 746.00 | -2.48% | 326,400 |