Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,973.00
+15.00 (0.77%)
Aug 6, 2026, 10:43 AM JST
Hokko Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,905.00 | 1,972.00 | 1,899.00 | 1,960.00 | - | 3.98% | 137,300 |
| 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 |
| Jul 27, 2026 | 1,970.00 | 1,970.00 | 1,888.00 | 1,912.00 | 1,912.00 | -1.39% | 161,100 |
| Jul 24, 2026 | 2,001.00 | 2,001.00 | 1,923.00 | 1,939.00 | 1,939.00 | -3.15% | 87,200 |
| Jul 23, 2026 | 1,990.00 | 2,022.00 | 1,988.00 | 2,002.00 | 2,002.00 | 0.81% | 83,300 |
| Jul 22, 2026 | 2,000.00 | 2,056.00 | 1,968.00 | 1,986.00 | 1,986.00 | -0.10% | 116,700 |
| Jul 21, 2026 | 1,931.00 | 2,001.00 | 1,928.00 | 1,988.00 | 1,988.00 | 3.11% | 115,200 |
| Jul 17, 2026 | 1,952.00 | 1,960.00 | 1,892.00 | 1,928.00 | 1,928.00 | -1.88% | 124,700 |
| Jul 16, 2026 | 2,006.00 | 2,014.00 | 1,943.00 | 1,965.00 | 1,965.00 | -2.04% | 130,100 |
| Jul 15, 2026 | 1,988.00 | 2,011.00 | 1,969.00 | 2,006.00 | 2,006.00 | 2.24% | 76,800 |
| Jul 14, 2026 | 1,971.00 | 2,003.00 | 1,938.00 | 1,962.00 | 1,962.00 | -1.41% | 168,200 |
| Jul 13, 2026 | 2,124.00 | 2,137.00 | 1,959.00 | 1,990.00 | 1,990.00 | -4.42% | 337,200 |
| Jul 10, 2026 | 2,049.00 | 2,110.00 | 2,033.00 | 2,082.00 | 2,082.00 | 3.53% | 145,300 |
| Jul 9, 2026 | 2,025.00 | 2,031.00 | 1,991.00 | 2,011.00 | 2,011.00 | 0.05% | 80,400 |
| Jul 8, 2026 | 2,049.00 | 2,063.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.95% | 79,800 |
| Jul 7, 2026 | 2,138.00 | 2,138.00 | 2,039.00 | 2,050.00 | 2,050.00 | -2.10% | 87,200 |
| Jul 6, 2026 | 2,136.00 | 2,164.00 | 2,087.00 | 2,094.00 | 2,094.00 | -1.64% | 61,600 |
| Jul 3, 2026 | 2,050.00 | 2,135.00 | 2,039.00 | 2,129.00 | 2,129.00 | 1.14% | 89,000 |
| Jul 2, 2026 | 2,135.00 | 2,145.00 | 2,082.00 | 2,105.00 | 2,105.00 | -2.59% | 111,700 |
| Jul 1, 2026 | 2,135.00 | 2,177.00 | 2,135.00 | 2,161.00 | 2,161.00 | 1.22% | 58,300 |
| Jun 30, 2026 | 2,155.00 | 2,155.00 | 2,099.00 | 2,135.00 | 2,135.00 | -1.48% | 60,800 |
| Jun 29, 2026 | 2,242.00 | 2,242.00 | 2,120.00 | 2,167.00 | 2,167.00 | -1.86% | 146,900 |
| Jun 26, 2026 | 2,262.00 | 2,288.00 | 2,200.00 | 2,208.00 | 2,208.00 | -1.65% | 142,600 |
| Jun 25, 2026 | 2,203.00 | 2,257.00 | 2,185.00 | 2,245.00 | 2,245.00 | 3.84% | 123,100 |
| Jun 24, 2026 | 2,057.00 | 2,185.00 | 2,057.00 | 2,162.00 | 2,162.00 | 4.80% | 128,500 |
| Jun 23, 2026 | 2,113.00 | 2,125.00 | 2,063.00 | 2,063.00 | 2,063.00 | -3.15% | 89,800 |
| Jun 22, 2026 | 2,090.00 | 2,153.00 | 2,077.00 | 2,130.00 | 2,130.00 | 0.47% | 69,800 |
| Jun 19, 2026 | 2,166.00 | 2,167.00 | 2,102.00 | 2,120.00 | 2,120.00 | -0.42% | 61,200 |
| Jun 18, 2026 | 2,071.00 | 2,167.00 | 2,063.00 | 2,129.00 | 2,129.00 | 3.35% | 118,300 |
| Jun 17, 2026 | 2,084.00 | 2,129.00 | 2,021.00 | 2,060.00 | 2,060.00 | 1.28% | 113,200 |
| Jun 16, 2026 | 2,128.00 | 2,128.00 | 2,024.00 | 2,034.00 | 2,034.00 | -2.16% | 85,700 |
| Jun 15, 2026 | 2,139.00 | 2,151.00 | 2,072.00 | 2,079.00 | 2,079.00 | 0.68% | 149,600 |
| Jun 12, 2026 | 1,898.00 | 2,090.00 | 1,896.00 | 2,065.00 | 2,065.00 | 10.13% | 180,300 |
| Jun 11, 2026 | 1,868.00 | 1,882.00 | 1,831.00 | 1,875.00 | 1,875.00 | -1.73% | 117,700 |
| Jun 10, 2026 | 1,948.00 | 1,975.00 | 1,901.00 | 1,908.00 | 1,908.00 | -2.05% | 61,500 |
| Jun 9, 2026 | 1,900.00 | 1,971.00 | 1,899.00 | 1,948.00 | 1,948.00 | 3.12% | 121,400 |
| Jun 8, 2026 | 1,858.00 | 1,924.00 | 1,854.00 | 1,889.00 | 1,889.00 | -3.23% | 186,900 |
| Jun 5, 2026 | 2,000.00 | 2,018.00 | 1,905.00 | 1,952.00 | 1,952.00 | -0.61% | 243,000 |
| Jun 4, 2026 | 1,750.00 | 1,997.00 | 1,749.00 | 1,964.00 | 1,964.00 | 10.03% | 298,000 |
| Jun 3, 2026 | 1,743.00 | 1,802.00 | 1,743.00 | 1,785.00 | 1,785.00 | 2.53% | 59,500 |
| Jun 2, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,741.00 | 1,741.00 | 0.52% | 50,100 |
| Jun 1, 2026 | 1,775.00 | 1,775.00 | 1,712.00 | 1,732.00 | 1,732.00 | -2.91% | 51,800 |
| May 29, 2026 | 1,785.00 | 1,813.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.90% | 61,100 |
| May 28, 2026 | 1,764.00 | 1,780.00 | 1,730.00 | 1,768.00 | 1,768.00 | 0.34% | 59,000 |
| May 27, 2026 | 1,775.00 | 1,796.00 | 1,768.00 | 1,789.00 | 1,762.00 | 1.25% | 130,700 |