Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,747.00
-5.00 (-0.29%)
At close: Mar 13, 2026
Hokko Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,716.00 | 1,768.00 | 1,716.00 | 1,747.00 | 1,747.00 | -0.29% | 63,200 |
| Mar 12, 2026 | 1,825.00 | 1,825.00 | 1,741.00 | 1,752.00 | 1,752.00 | -2.40% | 62,200 |
| Mar 11, 2026 | 1,794.00 | 1,808.00 | 1,783.00 | 1,795.00 | 1,795.00 | 1.76% | 47,400 |
| Mar 10, 2026 | 1,747.00 | 1,783.00 | 1,739.00 | 1,764.00 | 1,764.00 | 3.04% | 51,300 |
| Mar 9, 2026 | 1,670.00 | 1,723.00 | 1,663.00 | 1,712.00 | 1,712.00 | -3.33% | 111,200 |
| Mar 6, 2026 | 1,737.00 | 1,772.00 | 1,730.00 | 1,771.00 | 1,771.00 | -0.34% | 43,100 |
| Mar 5, 2026 | 1,763.00 | 1,807.00 | 1,742.00 | 1,777.00 | 1,777.00 | 4.35% | 67,700 |
| Mar 4, 2026 | 1,758.00 | 1,763.00 | 1,672.00 | 1,703.00 | 1,703.00 | -5.28% | 118,000 |
| Mar 3, 2026 | 1,837.00 | 1,857.00 | 1,784.00 | 1,798.00 | 1,798.00 | -3.33% | 140,900 |
| Mar 2, 2026 | 1,846.00 | 1,878.00 | 1,831.00 | 1,860.00 | 1,860.00 | -1.01% | 56,600 |
| Feb 27, 2026 | 1,845.00 | 1,880.00 | 1,845.00 | 1,879.00 | 1,879.00 | 1.84% | 37,800 |
| Feb 26, 2026 | 1,853.00 | 1,870.00 | 1,838.00 | 1,845.00 | 1,845.00 | -0.22% | 31,200 |
| Feb 25, 2026 | 1,865.00 | 1,870.00 | 1,845.00 | 1,849.00 | 1,849.00 | -0.86% | 34,900 |
| Feb 24, 2026 | 1,827.00 | 1,865.00 | 1,825.00 | 1,865.00 | 1,865.00 | 2.30% | 40,700 |
| Feb 20, 2026 | 1,834.00 | 1,834.00 | 1,797.00 | 1,823.00 | 1,823.00 | -1.41% | 44,600 |
| Feb 19, 2026 | 1,830.00 | 1,879.00 | 1,830.00 | 1,849.00 | 1,849.00 | 1.82% | 89,500 |
| Feb 18, 2026 | 1,785.00 | 1,819.00 | 1,785.00 | 1,816.00 | 1,816.00 | 2.54% | 57,200 |
| Feb 17, 2026 | 1,809.00 | 1,809.00 | 1,766.00 | 1,771.00 | 1,771.00 | -2.10% | 42,100 |
| Feb 16, 2026 | 1,797.00 | 1,809.00 | 1,774.00 | 1,809.00 | 1,809.00 | 1.46% | 45,900 |
| Feb 13, 2026 | 1,804.00 | 1,812.00 | 1,767.00 | 1,783.00 | 1,783.00 | -2.03% | 47,200 |
| Feb 12, 2026 | 1,794.00 | 1,828.00 | 1,785.00 | 1,820.00 | 1,820.00 | 1.45% | 89,700 |
| Feb 10, 2026 | 1,768.00 | 1,813.00 | 1,766.00 | 1,794.00 | 1,794.00 | 1.59% | 75,400 |
| Feb 9, 2026 | 1,822.00 | 1,822.00 | 1,756.00 | 1,766.00 | 1,766.00 | -0.95% | 69,200 |
| Feb 6, 2026 | 1,757.00 | 1,784.00 | 1,739.00 | 1,783.00 | 1,783.00 | 0.45% | 42,500 |
| Feb 5, 2026 | 1,830.00 | 1,830.00 | 1,775.00 | 1,775.00 | 1,775.00 | -2.37% | 47,700 |
| Feb 4, 2026 | 1,779.00 | 1,831.00 | 1,769.00 | 1,818.00 | 1,818.00 | 2.48% | 82,500 |
| Feb 3, 2026 | 1,771.00 | 1,783.00 | 1,750.00 | 1,774.00 | 1,774.00 | 1.78% | 46,400 |
| Feb 2, 2026 | 1,772.00 | 1,824.00 | 1,739.00 | 1,743.00 | 1,743.00 | -0.29% | 83,700 |
| Jan 30, 2026 | 1,739.00 | 1,752.00 | 1,727.00 | 1,748.00 | 1,748.00 | -0.11% | 58,200 |
| Jan 29, 2026 | 1,717.00 | 1,754.00 | 1,704.00 | 1,750.00 | 1,750.00 | 1.27% | 59,200 |
| Jan 28, 2026 | 1,715.00 | 1,743.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.06% | 60,600 |
| Jan 27, 2026 | 1,697.00 | 1,733.00 | 1,696.00 | 1,727.00 | 1,727.00 | 0.76% | 62,200 |
| Jan 26, 2026 | 1,725.00 | 1,725.00 | 1,695.00 | 1,714.00 | 1,714.00 | -2.00% | 68,000 |
| Jan 23, 2026 | 1,723.00 | 1,769.00 | 1,719.00 | 1,749.00 | 1,749.00 | 1.51% | 81,000 |
| Jan 22, 2026 | 1,712.00 | 1,745.00 | 1,712.00 | 1,723.00 | 1,723.00 | -0.17% | 64,700 |
| Jan 21, 2026 | 1,697.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,726.00 | 0.29% | 59,800 |
| Jan 20, 2026 | 1,731.00 | 1,755.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.29% | 75,400 |
| Jan 19, 2026 | 1,754.00 | 1,754.00 | 1,694.00 | 1,726.00 | 1,726.00 | -1.71% | 84,400 |
| Jan 16, 2026 | 1,745.00 | 1,772.00 | 1,724.00 | 1,756.00 | 1,756.00 | 0.98% | 77,200 |
| Jan 15, 2026 | 1,703.00 | 1,787.00 | 1,703.00 | 1,739.00 | 1,739.00 | 0.17% | 162,600 |
| Jan 14, 2026 | 1,697.00 | 1,763.00 | 1,663.00 | 1,736.00 | 1,736.00 | 10.08% | 218,700 |
| Jan 13, 2026 | 1,605.00 | 1,606.00 | 1,563.00 | 1,577.00 | 1,577.00 | -1.07% | 88,200 |
| Jan 9, 2026 | 1,621.00 | 1,635.00 | 1,582.00 | 1,594.00 | 1,594.00 | -1.42% | 47,800 |
| Jan 8, 2026 | 1,642.00 | 1,644.00 | 1,612.00 | 1,617.00 | 1,617.00 | -0.68% | 24,500 |
| Jan 7, 2026 | 1,625.00 | 1,650.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.67% | 26,700 |
| Jan 6, 2026 | 1,612.00 | 1,646.00 | 1,612.00 | 1,639.00 | 1,639.00 | 1.67% | 38,900 |
| Jan 5, 2026 | 1,635.00 | 1,645.00 | 1,598.00 | 1,612.00 | 1,612.00 | -2.18% | 57,700 |
| Dec 30, 2025 | 1,624.00 | 1,664.00 | 1,624.00 | 1,648.00 | 1,648.00 | 1.29% | 59,800 |
| Dec 29, 2025 | 1,636.00 | 1,647.00 | 1,625.00 | 1,627.00 | 1,627.00 | 0.25% | 83,100 |
| Dec 26, 2025 | 1,622.00 | 1,631.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.43% | 37,400 |