Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 744.00
-11.00 (-1.46%)
May 28, 2026, 3:30 PM JST
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 750.00 | 764.00 | 728.00 | 744.00 | 744.00 | -1.46% | 174,100 |
| May 27, 2026 | 785.00 | 790.00 | 753.00 | 755.00 | 755.00 | -3.58% | 248,600 |
| May 26, 2026 | 796.00 | 798.00 | 779.00 | 783.00 | 783.00 | -1.01% | 167,000 |
| May 25, 2026 | 815.00 | 826.00 | 790.00 | 791.00 | 791.00 | 0.38% | 204,600 |
| May 22, 2026 | 802.00 | 802.00 | 774.00 | 788.00 | 788.00 | -1.50% | 309,800 |
| May 21, 2026 | 828.00 | 828.00 | 800.00 | 800.00 | 800.00 | -1.11% | 232,500 |
| May 20, 2026 | 850.00 | 856.00 | 800.00 | 809.00 | 809.00 | -5.38% | 535,800 |
| May 19, 2026 | 878.00 | 896.00 | 846.00 | 855.00 | 855.00 | -0.47% | 502,700 |
| May 18, 2026 | 909.00 | 924.00 | 851.00 | 859.00 | 859.00 | -3.91% | 977,600 |
| May 15, 2026 | 954.00 | 986.00 | 894.00 | 894.00 | 894.00 | -25.13% | 1,565,300 |
| May 14, 2026 | 1,226.00 | 1,227.00 | 1,161.00 | 1,194.00 | 1,194.00 | -3.32% | 501,500 |
| May 13, 2026 | 1,249.00 | 1,260.00 | 1,189.00 | 1,235.00 | 1,235.00 | -2.45% | 359,500 |
| May 12, 2026 | 1,315.00 | 1,344.00 | 1,241.00 | 1,266.00 | 1,266.00 | 0.32% | 1,022,100 |
| May 11, 2026 | 1,186.00 | 1,268.00 | 1,169.00 | 1,262.00 | 1,262.00 | 8.33% | 466,800 |
| May 8, 2026 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 1.66% | 175,000 |
| May 7, 2026 | 1,125.00 | 1,157.00 | 1,121.00 | 1,146.00 | 1,146.00 | 3.34% | 217,400 |
| May 1, 2026 | 1,115.00 | 1,115.00 | 1,084.00 | 1,109.00 | 1,109.00 | -0.81% | 213,800 |
| Apr 30, 2026 | 1,117.00 | 1,139.00 | 1,101.00 | 1,118.00 | 1,118.00 | -0.53% | 144,800 |
| Apr 28, 2026 | 1,150.00 | 1,165.00 | 1,115.00 | 1,124.00 | 1,124.00 | -1.40% | 195,600 |
| Apr 27, 2026 | 1,141.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.78% | 185,400 |
| Apr 24, 2026 | 1,134.00 | 1,155.00 | 1,110.00 | 1,149.00 | 1,149.00 | 1.32% | 280,400 |
| Apr 23, 2026 | 1,165.00 | 1,165.00 | 1,116.00 | 1,134.00 | 1,134.00 | -2.16% | 210,000 |
| Apr 22, 2026 | 1,172.00 | 1,184.00 | 1,145.00 | 1,159.00 | 1,159.00 | -2.28% | 271,400 |
| Apr 21, 2026 | 1,200.00 | 1,200.00 | 1,151.00 | 1,186.00 | 1,186.00 | -1.08% | 245,900 |
| Apr 20, 2026 | 1,150.00 | 1,200.00 | 1,145.00 | 1,199.00 | 1,199.00 | 4.17% | 364,700 |
| Apr 17, 2026 | 1,166.00 | 1,179.00 | 1,137.00 | 1,151.00 | 1,151.00 | -0.78% | 261,400 |
| Apr 16, 2026 | 1,160.00 | 1,189.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.75% | 242,300 |
| Apr 15, 2026 | 1,151.00 | 1,187.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.18% | 349,700 |
| Apr 14, 2026 | 1,140.00 | 1,158.00 | 1,124.00 | 1,138.00 | 1,138.00 | 1.52% | 293,000 |
| Apr 13, 2026 | 1,083.00 | 1,122.00 | 1,082.00 | 1,121.00 | 1,121.00 | 1.17% | 160,400 |
| Apr 10, 2026 | 1,124.00 | 1,147.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.98% | 309,300 |
| Apr 9, 2026 | 1,150.00 | 1,159.00 | 1,107.00 | 1,119.00 | 1,119.00 | -1.84% | 339,900 |
| Apr 8, 2026 | 1,085.00 | 1,142.00 | 1,062.00 | 1,140.00 | 1,140.00 | 12.09% | 508,500 |
| Apr 7, 2026 | 1,058.00 | 1,061.00 | 1,012.00 | 1,017.00 | 1,017.00 | -2.68% | 174,100 |
| Apr 6, 2026 | 1,020.00 | 1,052.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.96% | 192,000 |
| Apr 3, 2026 | 1,003.00 | 1,030.00 | 1,002.00 | 1,015.00 | 1,015.00 | 2.73% | 214,800 |
| Apr 2, 2026 | 1,040.00 | 1,051.00 | 987.00 | 988.00 | 988.00 | -3.14% | 310,600 |
| Apr 1, 2026 | 1,028.00 | 1,031.00 | 984.00 | 1,020.00 | 1,020.00 | 2.93% | 323,300 |
| Mar 31, 2026 | 1,001.00 | 1,029.00 | 986.00 | 991.00 | 991.00 | -2.84% | 284,400 |
| Mar 30, 2026 | 1,005.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | -5.64% | 351,200 |
| Mar 27, 2026 | 1,033.00 | 1,113.00 | 1,033.00 | 1,091.00 | 1,081.00 | 2.73% | 662,300 |
| Mar 26, 2026 | 1,219.00 | 1,219.00 | 1,060.00 | 1,062.00 | 1,052.27 | -0.65% | 1,798,000 |
| Mar 25, 2026 | 1,040.00 | 1,094.00 | 1,027.00 | 1,069.00 | 1,059.20 | 5.11% | 310,200 |
| Mar 24, 2026 | 999.00 | 1,022.00 | 970.00 | 1,017.00 | 1,007.68 | 6.49% | 430,900 |
| Mar 23, 2026 | 971.00 | 991.00 | 955.00 | 955.00 | 946.25 | -7.82% | 585,200 |
| Mar 19, 2026 | 1,066.00 | 1,110.00 | 1,028.00 | 1,036.00 | 1,026.50 | -5.47% | 518,300 |
| Mar 18, 2026 | 1,065.00 | 1,098.00 | 1,065.00 | 1,096.00 | 1,085.95 | 4.18% | 176,700 |
| Mar 17, 2026 | 1,088.00 | 1,092.00 | 1,044.00 | 1,052.00 | 1,042.36 | -0.75% | 254,000 |
| Mar 16, 2026 | 1,070.00 | 1,082.00 | 1,039.00 | 1,060.00 | 1,050.28 | -2.30% | 395,100 |
| Mar 13, 2026 | 1,104.00 | 1,116.00 | 1,085.00 | 1,085.00 | 1,075.05 | -4.24% | 329,900 |