Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,710.00
-115.00 (-6.30%)
Nov 6, 2026, 3:30 PM JST
Hokko Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,700.00 | 1,723.00 | 1,675.00 | 1,710.00 | 1,710.00 | -6.30% | 188,500 |
| Nov 5, 2026 | 1,857.00 | 1,877.00 | 1,808.00 | 1,825.00 | 1,825.00 | -0.60% | 185,300 |
| Nov 4, 2026 | 1,881.00 | 1,900.00 | 1,801.00 | 1,836.00 | 1,836.00 | -0.81% | 191,600 |
| Nov 2, 2026 | 1,868.00 | 1,878.00 | 1,850.00 | 1,851.00 | 1,851.00 | 1.26% | 139,500 |
| Oct 30, 2026 | 1,848.00 | 1,867.00 | 1,825.00 | 1,828.00 | 1,828.00 | 1.11% | 195,100 |
| Oct 29, 2026 | 1,814.00 | 1,840.00 | 1,798.00 | 1,808.00 | 1,808.00 | -0.33% | 343,900 |
| Oct 28, 2026 | 1,825.00 | 1,837.00 | 1,801.00 | 1,814.00 | 1,814.00 | 3.48% | 212,200 |
| Oct 27, 2026 | 1,736.00 | 1,761.00 | 1,736.00 | 1,753.00 | 1,753.00 | 1.33% | 99,800 |
| Oct 26, 2026 | 1,731.00 | 1,747.00 | 1,713.00 | 1,730.00 | 1,730.00 | -0.06% | 75,100 |
| Oct 23, 2026 | 1,691.00 | 1,731.00 | 1,679.00 | 1,731.00 | 1,731.00 | 0.52% | 129,900 |
| Oct 22, 2026 | 1,734.00 | 1,741.00 | 1,699.00 | 1,722.00 | 1,722.00 | -0.69% | 106,300 |
| Oct 21, 2026 | 1,748.00 | 1,757.00 | 1,732.00 | 1,734.00 | 1,734.00 | -0.74% | 81,000 |
| Oct 20, 2026 | 1,768.00 | 1,781.00 | 1,735.00 | 1,747.00 | 1,747.00 | -1.19% | 140,900 |
| Oct 19, 2026 | 1,768.00 | 1,779.00 | 1,734.00 | 1,768.00 | 1,768.00 | -0.06% | 92,600 |
| Oct 16, 2026 | 1,736.00 | 1,777.00 | 1,717.00 | 1,769.00 | 1,769.00 | 3.33% | 105,900 |
| Oct 15, 2026 | 1,783.00 | 1,791.00 | 1,712.00 | 1,712.00 | 1,712.00 | -4.78% | 150,000 |
| Oct 14, 2026 | 1,857.00 | 1,861.00 | 1,789.00 | 1,798.00 | 1,798.00 | -4.41% | 188,500 |
| Oct 13, 2026 | 1,792.00 | 1,886.00 | 1,786.00 | 1,881.00 | 1,881.00 | -3.64% | 287,300 |
| 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 |