Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 1,091.00
+29.00 (2.73%)
At close: Mar 27, 2026
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,033.00 | 1,113.00 | 1,033.00 | 1,091.00 | 1,091.00 | 2.73% | 662,300 |
| Mar 26, 2026 | 1,219.00 | 1,219.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.65% | 1,798,000 |
| Mar 25, 2026 | 1,040.00 | 1,094.00 | 1,027.00 | 1,069.00 | 1,069.00 | 5.11% | 310,200 |
| Mar 24, 2026 | 999.00 | 1,022.00 | 970.00 | 1,017.00 | 1,017.00 | 6.49% | 430,900 |
| Mar 23, 2026 | 971.00 | 991.00 | 955.00 | 955.00 | 955.00 | -7.82% | 585,200 |
| Mar 19, 2026 | 1,066.00 | 1,110.00 | 1,028.00 | 1,036.00 | 1,036.00 | -5.47% | 518,300 |
| Mar 18, 2026 | 1,065.00 | 1,098.00 | 1,065.00 | 1,096.00 | 1,096.00 | 4.18% | 176,700 |
| Mar 17, 2026 | 1,088.00 | 1,092.00 | 1,044.00 | 1,052.00 | 1,052.00 | -0.75% | 254,000 |
| Mar 16, 2026 | 1,070.00 | 1,082.00 | 1,039.00 | 1,060.00 | 1,060.00 | -2.30% | 395,100 |
| Mar 13, 2026 | 1,104.00 | 1,116.00 | 1,085.00 | 1,085.00 | 1,085.00 | -4.24% | 329,900 |
| Mar 12, 2026 | 1,170.00 | 1,188.00 | 1,130.00 | 1,133.00 | 1,133.00 | -5.50% | 318,800 |
| Mar 11, 2026 | 1,177.00 | 1,227.00 | 1,172.00 | 1,199.00 | 1,199.00 | 3.27% | 365,700 |
| Mar 10, 2026 | 1,153.00 | 1,173.00 | 1,116.00 | 1,161.00 | 1,161.00 | 4.69% | 337,700 |
| Mar 9, 2026 | 1,137.00 | 1,148.00 | 1,082.00 | 1,109.00 | 1,109.00 | -9.62% | 658,300 |
| Mar 6, 2026 | 1,186.00 | 1,253.00 | 1,165.00 | 1,227.00 | 1,227.00 | 3.11% | 692,500 |
| Mar 5, 2026 | 1,159.00 | 1,236.00 | 1,151.00 | 1,190.00 | 1,190.00 | 7.30% | 571,800 |
| Mar 4, 2026 | 1,174.00 | 1,232.00 | 1,073.00 | 1,109.00 | 1,109.00 | -5.54% | 844,000 |
| Mar 3, 2026 | 1,203.00 | 1,260.00 | 1,174.00 | 1,174.00 | 1,174.00 | -2.57% | 440,600 |
| Mar 2, 2026 | 1,213.00 | 1,230.00 | 1,169.00 | 1,205.00 | 1,205.00 | -2.82% | 466,600 |
| Feb 27, 2026 | 1,170.00 | 1,273.00 | 1,151.00 | 1,240.00 | 1,240.00 | 7.83% | 722,700 |
| Feb 26, 2026 | 1,184.00 | 1,208.00 | 1,141.00 | 1,150.00 | 1,150.00 | -2.87% | 524,000 |
| Feb 25, 2026 | 1,233.00 | 1,253.00 | 1,174.00 | 1,184.00 | 1,184.00 | -7.79% | 728,000 |
| Feb 24, 2026 | 1,376.00 | 1,404.00 | 1,268.00 | 1,284.00 | 1,284.00 | -9.00% | 1,039,500 |
| Feb 20, 2026 | 1,340.00 | 1,480.00 | 1,321.00 | 1,411.00 | 1,411.00 | 0.86% | 1,322,900 |
| Feb 19, 2026 | 1,264.00 | 1,491.00 | 1,230.00 | 1,399.00 | 1,399.00 | 13.19% | 4,343,200 |
| Feb 18, 2026 | 1,228.00 | 1,269.00 | 1,155.00 | 1,236.00 | 1,236.00 | 1.39% | 1,230,900 |
| Feb 17, 2026 | 1,342.00 | 1,342.00 | 1,154.00 | 1,219.00 | 1,219.00 | 16.99% | 3,114,300 |
| Feb 16, 2026 | 982.00 | 1,042.00 | 982.00 | 1,042.00 | 1,042.00 | 16.82% | 878,000 |
| 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 |