Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,952.00
+16.00 (0.83%)
Oct 9, 2026, 3:30 PM JST
Hokko Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,929.00 | 1,977.00 | 1,905.00 | 1,952.00 | 1,952.00 | 0.83% | 107,500 |
| Oct 8, 2026 | 1,974.00 | 1,974.00 | 1,926.00 | 1,936.00 | 1,936.00 | -1.93% | 104,800 |
| Oct 7, 2026 | 1,978.00 | 1,991.00 | 1,955.00 | 1,974.00 | 1,974.00 | 0.66% | 100,400 |
| Oct 6, 2026 | 1,929.00 | 1,966.00 | 1,916.00 | 1,961.00 | 1,961.00 | 2.35% | 56,200 |
| Oct 5, 2026 | 1,863.00 | 1,928.00 | 1,863.00 | 1,916.00 | 1,916.00 | 2.90% | 82,000 |
| Oct 2, 2026 | 1,903.00 | 1,907.00 | 1,860.00 | 1,862.00 | 1,862.00 | -3.57% | 79,100 |
| Oct 1, 2026 | 1,930.00 | 1,945.00 | 1,922.00 | 1,931.00 | 1,931.00 | 0.05% | 41,800 |
| Sep 30, 2026 | 1,930.00 | 1,948.00 | 1,913.00 | 1,930.00 | 1,930.00 | 0.42% | 85,000 |
| Sep 29, 2026 | 1,960.00 | 1,967.00 | 1,916.00 | 1,922.00 | 1,922.00 | -1.94% | 79,800 |
| Sep 28, 2026 | 1,983.00 | 1,992.00 | 1,957.00 | 1,960.00 | 1,960.00 | 0.51% | 98,400 |
| Sep 25, 2026 | 1,948.00 | 1,965.00 | 1,931.00 | 1,950.00 | 1,950.00 | 0.10% | 84,200 |
| Sep 24, 2026 | 1,914.00 | 1,955.00 | 1,914.00 | 1,948.00 | 1,948.00 | 1.99% | 81,000 |
| Sep 18, 2026 | 1,911.00 | 1,932.00 | 1,884.00 | 1,910.00 | 1,910.00 | 0.16% | 108,700 |
| Sep 17, 2026 | 1,910.00 | 1,921.00 | 1,893.00 | 1,907.00 | 1,907.00 | 0.58% | 39,300 |
| Sep 16, 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,896.00 | 1,896.00 | 2.21% | 34,900 |
| Sep 15, 2026 | 1,857.00 | 1,872.00 | 1,840.00 | 1,855.00 | 1,855.00 | -0.11% | 41,100 |
| Sep 14, 2026 | 1,834.00 | 1,862.00 | 1,818.00 | 1,857.00 | 1,857.00 | -0.91% | 68,000 |
| Sep 11, 2026 | 1,850.00 | 1,881.00 | 1,831.00 | 1,874.00 | 1,874.00 | -0.69% | 47,900 |
| Sep 10, 2026 | 1,902.00 | 1,902.00 | 1,877.00 | 1,887.00 | 1,887.00 | -0.79% | 42,500 |
| Sep 9, 2026 | 1,880.00 | 1,922.00 | 1,879.00 | 1,902.00 | 1,902.00 | 0.37% | 68,500 |
| Sep 8, 2026 | 1,983.00 | 1,983.00 | 1,895.00 | 1,895.00 | 1,895.00 | -4.44% | 64,900 |
| Sep 7, 2026 | 1,985.00 | 2,001.00 | 1,964.00 | 1,983.00 | 1,983.00 | 0.35% | 63,000 |
| Sep 4, 2026 | 1,980.00 | 1,980.00 | 1,948.00 | 1,976.00 | 1,976.00 | -0.05% | 68,600 |
| Sep 3, 2026 | 1,977.00 | 2,009.00 | 1,969.00 | 1,977.00 | 1,977.00 | 0.10% | 64,700 |
| Sep 2, 2026 | 2,028.00 | 2,043.00 | 1,974.00 | 1,975.00 | 1,975.00 | -4.40% | 99,200 |
| Sep 1, 2026 | 2,023.00 | 2,068.00 | 2,011.00 | 2,066.00 | 2,066.00 | 2.08% | 69,500 |
| Aug 31, 2026 | 1,973.00 | 2,025.00 | 1,958.00 | 2,024.00 | 2,024.00 | 1.50% | 74,100 |
| Aug 28, 2026 | 2,010.00 | 2,020.00 | 1,985.00 | 1,994.00 | 1,994.00 | -0.80% | 49,300 |
| Aug 27, 2026 | 2,010.00 | 2,020.00 | 1,963.00 | 2,010.00 | 2,010.00 | 0.60% | 66,100 |
| Aug 26, 2026 | 2,017.00 | 2,017.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.45% | 48,400 |
| Aug 25, 2026 | 2,047.00 | 2,047.00 | 1,999.00 | 2,007.00 | 2,007.00 | -2.19% | 63,700 |
| Aug 24, 2026 | 2,054.00 | 2,065.00 | 2,027.00 | 2,052.00 | 2,052.00 | -0.15% | 57,300 |
| Aug 21, 2026 | 2,057.00 | 2,059.00 | 2,006.00 | 2,055.00 | 2,055.00 | -0.15% | 84,800 |
| Aug 20, 2026 | 2,053.00 | 2,069.00 | 2,015.00 | 2,058.00 | 2,058.00 | 1.53% | 98,300 |
| Aug 19, 2026 | 1,980.00 | 2,033.00 | 1,968.00 | 2,027.00 | 2,027.00 | 1.25% | 194,600 |
| Aug 18, 2026 | 2,028.00 | 2,053.00 | 1,997.00 | 2,002.00 | 2,002.00 | -1.23% | 71,300 |
| Aug 17, 2026 | 2,034.00 | 2,043.00 | 2,010.00 | 2,027.00 | 2,027.00 | -0.34% | 65,800 |
| Aug 14, 2026 | 1,998.00 | 2,034.00 | 1,974.00 | 2,034.00 | 2,034.00 | 1.75% | 83,500 |
| Aug 13, 2026 | 2,009.00 | 2,021.00 | 1,986.00 | 1,999.00 | 1,999.00 | 0.55% | 83,700 |
| Aug 12, 2026 | 1,964.00 | 2,000.00 | 1,953.00 | 1,988.00 | 1,988.00 | 1.22% | 90,600 |
| Aug 10, 2026 | 1,978.00 | 1,988.00 | 1,956.00 | 1,964.00 | 1,964.00 | -0.71% | 74,300 |
| Aug 7, 2026 | 1,981.00 | 2,002.00 | 1,950.00 | 1,978.00 | 1,978.00 | -0.15% | 110,100 |
| Aug 6, 2026 | 1,927.00 | 1,992.00 | 1,906.00 | 1,981.00 | 1,981.00 | 1.17% | 115,200 |
| Aug 5, 2026 | 1,905.00 | 1,972.00 | 1,899.00 | 1,958.00 | 1,958.00 | 3.87% | 159,500 |
| Aug 4, 2026 | 1,841.00 | 1,890.00 | 1,832.00 | 1,885.00 | 1,885.00 | 2.33% | 144,000 |
| Aug 3, 2026 | 1,811.00 | 1,847.00 | 1,794.00 | 1,842.00 | 1,842.00 | -0.32% | 138,400 |
| Jul 31, 2026 | 1,819.00 | 1,875.00 | 1,787.00 | 1,848.00 | 1,848.00 | 3.88% | 180,100 |
| Jul 30, 2026 | 1,793.00 | 1,809.00 | 1,750.00 | 1,779.00 | 1,779.00 | - | 239,600 |
| Jul 29, 2026 | 1,823.00 | 1,823.00 | 1,731.00 | 1,779.00 | 1,779.00 | -2.25% | 194,100 |
| Jul 28, 2026 | 1,883.00 | 1,883.00 | 1,813.00 | 1,820.00 | 1,820.00 | -4.81% | 170,800 |