Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 572.00
+22.00 (4.00%)
Jul 31, 2026, 3:30 PM JST
Kodama Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 664.00 | 710.00 | 664.00 | 697.00 | 697.00 | 6.57% | 334,700 |
| Jun 12, 2026 | 674.00 | 684.00 | 642.00 | 654.00 | 654.00 | -0.91% | 231,600 |
| Jun 11, 2026 | 685.00 | 688.00 | 653.00 | 660.00 | 660.00 | -0.75% | 298,300 |
| Jun 10, 2026 | 691.00 | 691.00 | 648.00 | 665.00 | 665.00 | -3.06% | 383,600 |
| Jun 9, 2026 | 696.00 | 711.00 | 681.00 | 686.00 | 686.00 | -1.01% | 168,000 |
| Jun 8, 2026 | 681.00 | 695.00 | 673.00 | 693.00 | 693.00 | -2.94% | 255,800 |
| Jun 5, 2026 | 700.00 | 725.00 | 699.00 | 714.00 | 714.00 | 2.44% | 140,800 |
| Jun 4, 2026 | 702.00 | 712.00 | 693.00 | 697.00 | 697.00 | -2.52% | 153,800 |
| Jun 3, 2026 | 694.00 | 722.00 | 687.00 | 715.00 | 715.00 | 3.92% | 221,400 |
| Jun 2, 2026 | 701.00 | 703.00 | 681.00 | 688.00 | 688.00 | -3.51% | 356,700 |
| Jun 1, 2026 | 738.00 | 746.00 | 698.00 | 713.00 | 713.00 | -2.46% | 250,200 |
| May 29, 2026 | 750.00 | 758.00 | 726.00 | 731.00 | 731.00 | -1.75% | 147,700 |
| 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 |