Hokko Chemical Industry Co., Ltd. (TYO:4992)
Japan · Delayed Price · Currency is JPY 1,964.00
+179.00 (10.03%)
Jun 4, 2026, 3:30 PM JST
Hokko Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,754.00 | 1,792.00 | 1,752.00 | 1,767.00 | 1,740.33 | - | 53,500 |
| May 25, 2026 | 1,740.00 | 1,774.00 | 1,732.00 | 1,767.00 | 1,740.33 | 1.90% | 58,300 |
| May 22, 2026 | 1,743.00 | 1,760.00 | 1,726.00 | 1,734.00 | 1,707.83 | -0.52% | 41,700 |
| May 21, 2026 | 1,762.00 | 1,773.00 | 1,740.00 | 1,743.00 | 1,716.69 | 0.17% | 38,700 |
| May 20, 2026 | 1,750.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,713.74 | -0.74% | 50,000 |
| May 19, 2026 | 1,780.00 | 1,792.00 | 1,743.00 | 1,753.00 | 1,726.54 | -1.52% | 82,100 |
| May 18, 2026 | 1,765.00 | 1,782.00 | 1,757.00 | 1,780.00 | 1,753.14 | 1.14% | 42,300 |
| May 15, 2026 | 1,781.00 | 1,807.00 | 1,737.00 | 1,760.00 | 1,733.44 | -0.68% | 63,400 |
| May 14, 2026 | 1,751.00 | 1,798.00 | 1,749.00 | 1,772.00 | 1,745.26 | 0.97% | 56,100 |
| May 13, 2026 | 1,756.00 | 1,764.00 | 1,746.00 | 1,755.00 | 1,728.51 | -0.06% | 39,300 |
| May 12, 2026 | 1,752.00 | 1,760.00 | 1,732.00 | 1,756.00 | 1,729.50 | 0.34% | 40,000 |
| May 11, 2026 | 1,745.00 | 1,757.00 | 1,736.00 | 1,750.00 | 1,723.59 | 1.45% | 36,600 |
| May 8, 2026 | 1,732.00 | 1,732.00 | 1,692.00 | 1,725.00 | 1,698.97 | -1.20% | 53,000 |
| May 7, 2026 | 1,724.00 | 1,760.00 | 1,717.00 | 1,746.00 | 1,719.65 | 2.22% | 45,400 |
| May 1, 2026 | 1,707.00 | 1,719.00 | 1,686.00 | 1,708.00 | 1,682.22 | 0.06% | 55,800 |
| Apr 30, 2026 | 1,700.00 | 1,716.00 | 1,686.00 | 1,707.00 | 1,681.24 | -1.39% | 66,200 |
| Apr 28, 2026 | 1,719.00 | 1,731.00 | 1,703.00 | 1,731.00 | 1,704.88 | 1.41% | 47,100 |
| Apr 27, 2026 | 1,720.00 | 1,740.00 | 1,701.00 | 1,707.00 | 1,681.24 | -0.12% | 45,700 |
| Apr 24, 2026 | 1,744.00 | 1,744.00 | 1,707.00 | 1,709.00 | 1,683.21 | -0.12% | 40,900 |
| Apr 23, 2026 | 1,752.00 | 1,758.00 | 1,692.00 | 1,711.00 | 1,685.18 | -3.33% | 76,900 |
| Apr 22, 2026 | 1,808.00 | 1,808.00 | 1,755.00 | 1,770.00 | 1,743.29 | -1.39% | 59,000 |
| Apr 21, 2026 | 1,808.00 | 1,815.00 | 1,793.00 | 1,795.00 | 1,767.91 | 0.84% | 37,200 |
| Apr 20, 2026 | 1,788.00 | 1,793.00 | 1,772.00 | 1,780.00 | 1,753.14 | 0.11% | 39,500 |
| Apr 17, 2026 | 1,795.00 | 1,806.00 | 1,777.00 | 1,778.00 | 1,751.17 | -0.45% | 55,500 |
| Apr 16, 2026 | 1,763.00 | 1,790.00 | 1,763.00 | 1,786.00 | 1,759.05 | 1.42% | 61,900 |
| Apr 15, 2026 | 1,754.00 | 1,787.00 | 1,738.00 | 1,761.00 | 1,734.42 | 2.21% | 96,200 |
| Apr 14, 2026 | 1,730.00 | 1,742.00 | 1,710.00 | 1,723.00 | 1,697.00 | -0.23% | 108,400 |
| Apr 13, 2026 | 1,815.00 | 1,829.00 | 1,727.00 | 1,727.00 | 1,700.94 | -4.69% | 142,900 |
| Apr 10, 2026 | 1,818.00 | 1,836.00 | 1,800.00 | 1,812.00 | 1,784.65 | 0.95% | 88,700 |
| Apr 9, 2026 | 1,840.00 | 1,843.00 | 1,785.00 | 1,795.00 | 1,767.91 | -2.45% | 48,700 |
| Apr 8, 2026 | 1,816.00 | 1,841.00 | 1,815.00 | 1,840.00 | 1,812.23 | 3.60% | 61,900 |
| Apr 7, 2026 | 1,771.00 | 1,784.00 | 1,760.00 | 1,776.00 | 1,749.20 | 0.68% | 44,100 |
| Apr 6, 2026 | 1,756.00 | 1,776.00 | 1,750.00 | 1,764.00 | 1,737.38 | 0.46% | 38,200 |
| Apr 3, 2026 | 1,758.00 | 1,758.00 | 1,732.00 | 1,756.00 | 1,729.50 | 0.75% | 32,800 |
| Apr 2, 2026 | 1,778.00 | 1,800.00 | 1,734.00 | 1,743.00 | 1,716.69 | -1.97% | 33,400 |
| Apr 1, 2026 | 1,747.00 | 1,778.00 | 1,747.00 | 1,778.00 | 1,751.17 | 4.16% | 60,400 |
| Mar 31, 2026 | 1,699.00 | 1,739.00 | 1,699.00 | 1,707.00 | 1,681.24 | -1.16% | 37,600 |
| Mar 30, 2026 | 1,673.00 | 1,760.00 | 1,670.00 | 1,727.00 | 1,700.94 | -1.48% | 65,200 |
| Mar 27, 2026 | 1,726.00 | 1,764.00 | 1,726.00 | 1,753.00 | 1,726.54 | 0.06% | 55,900 |
| Mar 26, 2026 | 1,758.00 | 1,770.00 | 1,731.00 | 1,752.00 | 1,725.56 | -1.24% | 38,200 |
| Mar 25, 2026 | 1,740.00 | 1,774.00 | 1,740.00 | 1,774.00 | 1,747.23 | 2.54% | 42,800 |
| Mar 24, 2026 | 1,706.00 | 1,744.00 | 1,706.00 | 1,730.00 | 1,703.89 | 2.13% | 41,000 |
| Mar 23, 2026 | 1,700.00 | 1,702.00 | 1,660.00 | 1,694.00 | 1,668.43 | -3.37% | 70,500 |