Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 504.00
-26.00 (-4.91%)
Nov 5, 2026, 3:30 PM JST
Kodama Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 540.00 | 543.00 | 499.00 | 504.00 | 504.00 | -4.91% | 639,900 |
| Nov 4, 2026 | 539.00 | 542.00 | 506.00 | 530.00 | 530.00 | -1.12% | 516,700 |
| Nov 2, 2026 | 523.00 | 545.00 | 516.00 | 536.00 | 536.00 | - | 357,900 |
| Oct 30, 2026 | 553.00 | 562.00 | 530.00 | 536.00 | 536.00 | -5.47% | 601,700 |
| Oct 29, 2026 | 585.00 | 585.00 | 567.00 | 567.00 | 567.00 | -2.74% | 322,000 |
| Oct 28, 2026 | 576.00 | 596.00 | 575.00 | 583.00 | 583.00 | 2.64% | 406,600 |
| Oct 27, 2026 | 561.00 | 572.00 | 557.00 | 568.00 | 568.00 | 3.09% | 188,400 |
| Oct 26, 2026 | 556.00 | 560.00 | 542.00 | 551.00 | 551.00 | -0.72% | 221,200 |
| Oct 23, 2026 | 553.00 | 556.00 | 524.00 | 555.00 | 555.00 | -1.42% | 702,100 |
| Oct 22, 2026 | 578.00 | 583.00 | 560.00 | 563.00 | 563.00 | -2.93% | 448,800 |
| Oct 21, 2026 | 586.00 | 598.00 | 579.00 | 580.00 | 580.00 | 0.17% | 239,900 |
| Oct 20, 2026 | 606.00 | 607.00 | 575.00 | 579.00 | 579.00 | -4.46% | 467,200 |
| Oct 19, 2026 | 607.00 | 611.00 | 591.00 | 606.00 | 606.00 | -1.78% | 371,100 |
| Oct 16, 2026 | 605.00 | 623.00 | 605.00 | 617.00 | 617.00 | 3.18% | 231,300 |
| Oct 15, 2026 | 619.00 | 619.00 | 597.00 | 598.00 | 598.00 | -4.93% | 627,300 |
| Oct 14, 2026 | 637.00 | 640.00 | 628.00 | 629.00 | 629.00 | -0.63% | 142,000 |
| Oct 13, 2026 | 632.00 | 642.00 | 626.00 | 633.00 | 633.00 | - | 178,000 |
| Oct 9, 2026 | 615.00 | 634.00 | 611.00 | 633.00 | 633.00 | 1.61% | 223,200 |
| Oct 8, 2026 | 636.00 | 636.00 | 609.00 | 623.00 | 623.00 | -2.50% | 402,700 |
| Oct 7, 2026 | 653.00 | 656.00 | 638.00 | 639.00 | 639.00 | -2.29% | 275,500 |
| Oct 6, 2026 | 647.00 | 661.00 | 647.00 | 654.00 | 654.00 | 0.77% | 149,900 |
| Oct 5, 2026 | 647.00 | 653.00 | 639.00 | 649.00 | 649.00 | 1.09% | 278,400 |
| Oct 2, 2026 | 651.00 | 654.00 | 641.00 | 642.00 | 642.00 | -1.68% | 289,100 |
| Oct 1, 2026 | 656.00 | 657.00 | 642.00 | 653.00 | 653.00 | -0.76% | 329,700 |
| Sep 30, 2026 | 648.00 | 667.00 | 646.00 | 658.00 | 658.00 | 0.92% | 234,600 |
| Sep 29, 2026 | 664.00 | 673.00 | 648.00 | 652.00 | 652.00 | -1.81% | 254,700 |
| Sep 28, 2026 | 676.00 | 679.00 | 663.00 | 664.00 | 664.00 | -0.60% | 178,900 |
| Sep 25, 2026 | 671.00 | 684.00 | 667.00 | 668.00 | 668.00 | -1.33% | 238,500 |
| Sep 24, 2026 | 680.00 | 686.00 | 674.00 | 677.00 | 677.00 | 0.45% | 322,700 |
| Sep 18, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | - | 256,400 |
| Sep 17, 2026 | 663.00 | 679.00 | 663.00 | 674.00 | 674.00 | 2.74% | 413,700 |
| Sep 16, 2026 | 650.00 | 665.00 | 650.00 | 656.00 | 656.00 | 0.92% | 338,400 |
| Sep 15, 2026 | 662.00 | 669.00 | 640.00 | 650.00 | 650.00 | -3.27% | 347,600 |
| Sep 14, 2026 | 638.00 | 673.00 | 629.00 | 672.00 | 672.00 | 3.70% | 565,600 |
| Sep 11, 2026 | 665.00 | 665.00 | 640.00 | 648.00 | 648.00 | -4.28% | 835,800 |
| Sep 10, 2026 | 690.00 | 690.00 | 675.00 | 677.00 | 677.00 | -2.17% | 369,700 |
| Sep 9, 2026 | 705.00 | 708.00 | 690.00 | 692.00 | 692.00 | -1.84% | 473,400 |
| Sep 8, 2026 | 730.00 | 733.00 | 705.00 | 705.00 | 705.00 | -3.16% | 378,600 |
| Sep 7, 2026 | 705.00 | 732.00 | 704.00 | 728.00 | 728.00 | 4.15% | 812,500 |
| Sep 4, 2026 | 692.00 | 700.00 | 677.00 | 699.00 | 699.00 | 0.58% | 225,400 |
| Sep 3, 2026 | 679.00 | 706.00 | 676.00 | 695.00 | 695.00 | 3.42% | 446,400 |
| Sep 2, 2026 | 689.00 | 692.00 | 667.00 | 672.00 | 672.00 | -3.86% | 552,100 |
| Sep 1, 2026 | 693.00 | 720.00 | 693.00 | 699.00 | 699.00 | 0.14% | 642,400 |
| Aug 31, 2026 | 677.00 | 702.00 | 672.00 | 698.00 | 698.00 | 2.20% | 412,400 |
| Aug 28, 2026 | 705.00 | 720.00 | 675.00 | 683.00 | 683.00 | -3.12% | 699,800 |
| Aug 27, 2026 | 693.00 | 712.00 | 690.00 | 705.00 | 705.00 | 2.17% | 352,800 |
| 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 |