Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,902.00
+7.00 (0.37%)
Sep 10, 2026, 9:04 AM JST
Hokko Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |