Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,809.00
+26.00 (1.46%)
Feb 16, 2026, 3:30 PM JST
Hokko Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 1,623.00 | 1,624.00 | 1,609.00 | 1,616.00 | 1,616.00 | 0.44% | 16,300 |
| Dec 24, 2025 | 1,618.00 | 1,618.00 | 1,599.00 | 1,609.00 | 1,609.00 | 0.19% | 26,500 |
| Dec 23, 2025 | 1,609.00 | 1,621.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.68% | 27,900 |
| Dec 22, 2025 | 1,596.00 | 1,622.00 | 1,587.00 | 1,617.00 | 1,617.00 | 1.32% | 40,500 |
| Dec 19, 2025 | 1,581.00 | 1,597.00 | 1,569.00 | 1,596.00 | 1,596.00 | 0.95% | 41,400 |
| Dec 18, 2025 | 1,566.00 | 1,587.00 | 1,558.00 | 1,581.00 | 1,581.00 | 0.96% | 45,500 |
| Dec 17, 2025 | 1,551.00 | 1,570.00 | 1,545.00 | 1,566.00 | 1,566.00 | 1.10% | 32,200 |
| Dec 16, 2025 | 1,600.00 | 1,605.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.55% | 44,000 |
| Dec 15, 2025 | 1,580.00 | 1,611.00 | 1,576.00 | 1,606.00 | 1,606.00 | 0.82% | 30,800 |
| Dec 12, 2025 | 1,601.00 | 1,601.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1.72% | 51,400 |
| Dec 11, 2025 | 1,600.00 | 1,616.00 | 1,560.00 | 1,566.00 | 1,566.00 | -2.13% | 41,900 |
| Dec 10, 2025 | 1,600.00 | 1,615.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.56% | 39,600 |
| Dec 9, 2025 | 1,610.00 | 1,619.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.86% | 24,800 |
| Dec 8, 2025 | 1,611.00 | 1,626.00 | 1,601.00 | 1,623.00 | 1,623.00 | 0.25% | 27,100 |
| Dec 5, 2025 | 1,619.00 | 1,624.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.06% | 40,500 |
| Dec 4, 2025 | 1,599.00 | 1,627.00 | 1,599.00 | 1,618.00 | 1,618.00 | 1.57% | 48,000 |
| Dec 3, 2025 | 1,593.00 | 1,603.00 | 1,591.00 | 1,593.00 | 1,593.00 | -0.38% | 38,100 |
| Dec 2, 2025 | 1,614.00 | 1,626.00 | 1,598.00 | 1,599.00 | 1,599.00 | -1.66% | 33,700 |
| Dec 1, 2025 | 1,635.00 | 1,639.00 | 1,613.00 | 1,626.00 | 1,626.00 | -0.55% | 41,200 |