Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 705.00
+15.00 (2.17%)
Aug 27, 2026, 3:30 PM JST
Kodama Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 700.00 | 711.00 | 690.00 | 690.00 | 690.00 | -1.99% | 362,500 |
| Aug 25, 2026 | 700.00 | 708.00 | 693.00 | 704.00 | 704.00 | 0.72% | 312,700 |
| Aug 24, 2026 | 679.00 | 703.00 | 662.00 | 699.00 | 699.00 | 2.95% | 553,600 |
| Aug 21, 2026 | 663.00 | 690.00 | 651.00 | 679.00 | 679.00 | 1.04% | 708,600 |
| Aug 20, 2026 | 680.00 | 681.00 | 657.00 | 672.00 | 672.00 | -0.15% | 572,900 |
| Aug 19, 2026 | 700.00 | 703.00 | 668.00 | 673.00 | 673.00 | -5.08% | 950,800 |
| Aug 18, 2026 | 713.00 | 745.00 | 704.00 | 709.00 | 709.00 | -0.56% | 1,408,600 |
| Aug 17, 2026 | 699.00 | 724.00 | 691.00 | 713.00 | 713.00 | 2.15% | 818,400 |
| Aug 14, 2026 | 696.00 | 738.00 | 682.00 | 698.00 | 698.00 | 0.87% | 2,056,000 |
| Aug 13, 2026 | 690.00 | 721.00 | 679.00 | 692.00 | 692.00 | 11.43% | 3,549,200 |
| Aug 12, 2026 | 629.00 | 629.00 | 612.00 | 621.00 | 621.00 | -0.32% | 325,100 |
| Aug 10, 2026 | 611.00 | 630.00 | 602.00 | 623.00 | 623.00 | 2.47% | 268,600 |
| Aug 7, 2026 | 618.00 | 618.00 | 590.00 | 608.00 | 608.00 | -0.16% | 111,000 |
| Aug 6, 2026 | 605.00 | 625.00 | 603.00 | 609.00 | 609.00 | -0.65% | 118,700 |
| Aug 5, 2026 | 584.00 | 617.00 | 582.00 | 613.00 | 613.00 | 3.90% | 247,900 |
| Aug 4, 2026 | 573.00 | 598.00 | 570.00 | 590.00 | 590.00 | 4.24% | 190,500 |
| Aug 3, 2026 | 563.00 | 574.00 | 546.00 | 566.00 | 566.00 | -1.05% | 200,900 |
| Jul 31, 2026 | 565.00 | 586.00 | 552.00 | 572.00 | 572.00 | 4.00% | 220,900 |
| Jul 30, 2026 | 549.00 | 563.00 | 538.00 | 550.00 | 550.00 | -1.08% | 190,900 |
| Jul 29, 2026 | 570.00 | 576.00 | 545.00 | 556.00 | 556.00 | -2.28% | 351,500 |
| Jul 28, 2026 | 588.00 | 588.00 | 567.00 | 569.00 | 569.00 | -4.05% | 287,800 |
| Jul 27, 2026 | 591.00 | 598.00 | 579.00 | 593.00 | 593.00 | 0.17% | 178,500 |
| Jul 24, 2026 | 603.00 | 603.00 | 579.00 | 592.00 | 592.00 | -3.11% | 342,000 |
| Jul 23, 2026 | 612.00 | 622.00 | 610.00 | 611.00 | 611.00 | -0.65% | 95,700 |
| Jul 22, 2026 | 617.00 | 626.00 | 610.00 | 615.00 | 615.00 | 0.82% | 140,500 |
| Jul 21, 2026 | 592.00 | 618.00 | 591.00 | 610.00 | 610.00 | 1.50% | 184,200 |
| Jul 17, 2026 | 617.00 | 617.00 | 585.00 | 601.00 | 601.00 | -4.15% | 383,500 |
| Jul 16, 2026 | 649.00 | 649.00 | 626.00 | 627.00 | 627.00 | -3.54% | 254,000 |
| Jul 15, 2026 | 645.00 | 656.00 | 633.00 | 650.00 | 650.00 | - | 197,000 |
| Jul 14, 2026 | 647.00 | 656.00 | 639.00 | 650.00 | 650.00 | 0.15% | 147,200 |
| Jul 13, 2026 | 661.00 | 674.00 | 645.00 | 649.00 | 649.00 | -1.82% | 194,600 |
| Jul 10, 2026 | 647.00 | 670.00 | 647.00 | 661.00 | 661.00 | 2.32% | 145,700 |
| Jul 9, 2026 | 643.00 | 650.00 | 632.00 | 646.00 | 646.00 | 0.16% | 112,300 |
| Jul 8, 2026 | 657.00 | 664.00 | 643.00 | 645.00 | 645.00 | -2.86% | 214,200 |
| Jul 7, 2026 | 684.00 | 694.00 | 655.00 | 664.00 | 664.00 | -2.21% | 171,100 |
| Jul 6, 2026 | 688.00 | 697.00 | 678.00 | 679.00 | 679.00 | -0.29% | 146,800 |
| Jul 3, 2026 | 655.00 | 681.00 | 648.00 | 681.00 | 681.00 | 4.29% | 141,600 |
| Jul 2, 2026 | 649.00 | 671.00 | 642.00 | 653.00 | 653.00 | 0.62% | 240,600 |
| Jul 1, 2026 | 638.00 | 649.00 | 630.00 | 649.00 | 649.00 | 1.25% | 82,000 |
| Jun 30, 2026 | 655.00 | 660.00 | 628.00 | 641.00 | 641.00 | -1.84% | 173,700 |
| Jun 29, 2026 | 677.00 | 681.00 | 642.00 | 653.00 | 653.00 | -0.76% | 155,900 |
| Jun 26, 2026 | 664.00 | 666.00 | 646.00 | 658.00 | 658.00 | -1.20% | 131,300 |
| Jun 25, 2026 | 681.00 | 681.00 | 662.00 | 666.00 | 666.00 | -0.75% | 145,700 |
| Jun 24, 2026 | 702.00 | 718.00 | 666.00 | 671.00 | 671.00 | -4.14% | 196,100 |
| Jun 23, 2026 | 723.00 | 727.00 | 700.00 | 700.00 | 700.00 | -2.51% | 252,300 |
| Jun 22, 2026 | 721.00 | 759.00 | 709.00 | 718.00 | 718.00 | 1.56% | 313,700 |
| Jun 19, 2026 | 705.00 | 715.00 | 698.00 | 707.00 | 707.00 | 0.86% | 120,500 |
| Jun 18, 2026 | 729.00 | 741.00 | 701.00 | 701.00 | 701.00 | -3.04% | 243,900 |
| Jun 17, 2026 | 687.00 | 729.00 | 683.00 | 723.00 | 723.00 | 4.63% | 197,200 |
| Jun 16, 2026 | 697.00 | 703.00 | 677.00 | 691.00 | 691.00 | -0.86% | 198,200 |