Bando Chemical Industries, Ltd. (TYO:5195)
Japan · Delayed Price · Currency is JPY 2,051.00
-9.00 (-0.44%)
Sep 19, 2025, 3:30 PM JST
Bando Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,074.00 | 2,097.00 | 2,051.00 | 2,051.00 | 2,051.00 | -0.44% | 113,300 |
| Sep 18, 2025 | 2,052.00 | 2,068.00 | 2,036.00 | 2,060.00 | 2,060.00 | - | 62,700 |
| Sep 17, 2025 | 2,052.00 | 2,068.00 | 2,036.00 | 2,060.00 | 2,060.00 | 0.39% | 62,700 |
| Sep 16, 2025 | 2,070.00 | 2,070.00 | 2,034.00 | 2,052.00 | 2,052.00 | -0.34% | 39,900 |
| Sep 12, 2025 | 2,070.00 | 2,082.00 | 2,056.00 | 2,059.00 | 2,059.00 | - | 55,500 |
| Sep 11, 2025 | 2,070.00 | 2,082.00 | 2,056.00 | 2,059.00 | 2,059.00 | 0.44% | 55,500 |
| Sep 10, 2025 | 2,055.00 | 2,058.00 | 2,044.00 | 2,050.00 | 2,050.00 | -0.19% | 24,200 |
| Sep 9, 2025 | 2,070.00 | 2,086.00 | 2,053.00 | 2,054.00 | 2,054.00 | -0.15% | 41,900 |
| Sep 8, 2025 | 2,050.00 | 2,057.00 | 2,037.00 | 2,057.00 | 2,057.00 | 0.98% | 29,200 |
| Sep 5, 2025 | 2,013.00 | 2,042.00 | 2,013.00 | 2,037.00 | 2,037.00 | 1.24% | 38,100 |
| Sep 4, 2025 | 2,020.00 | 2,034.00 | 1,995.00 | 2,012.00 | 2,012.00 | 0.10% | 33,800 |
| Sep 3, 2025 | 1,998.00 | 2,031.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.65% | 48,700 |
| Sep 2, 2025 | 2,009.00 | 2,019.00 | 1,995.00 | 1,997.00 | 1,997.00 | 0.15% | 27,100 |
| Sep 1, 2025 | 2,002.00 | 2,009.00 | 1,977.00 | 1,994.00 | 1,994.00 | -0.55% | 26,100 |
| Aug 29, 2025 | 1,980.00 | 2,018.00 | 1,972.00 | 2,005.00 | 2,005.00 | 1.42% | 61,200 |
| Aug 28, 2025 | 1,964.00 | 2,000.00 | 1,964.00 | 1,977.00 | 1,977.00 | -0.10% | 41,700 |
| Aug 27, 2025 | 1,951.00 | 1,979.00 | 1,939.00 | 1,979.00 | 1,979.00 | 1.44% | 40,900 |
| Aug 26, 2025 | 1,966.00 | 1,966.00 | 1,935.00 | 1,951.00 | 1,951.00 | -0.76% | 33,700 |
| Aug 25, 2025 | 1,963.00 | 1,971.00 | 1,953.00 | 1,966.00 | 1,966.00 | 0.15% | 50,300 |
| Aug 22, 2025 | 1,921.00 | 1,979.00 | 1,915.00 | 1,963.00 | 1,963.00 | 2.19% | 77,600 |
| Aug 21, 2025 | 1,924.00 | 1,927.00 | 1,913.00 | 1,921.00 | 1,921.00 | -0.57% | 40,500 |
| Aug 20, 2025 | 1,944.00 | 1,948.00 | 1,931.00 | 1,932.00 | 1,932.00 | -0.31% | 24,600 |
| Aug 19, 2025 | 1,920.00 | 1,940.00 | 1,913.00 | 1,938.00 | 1,938.00 | 0.99% | 51,200 |
| Aug 18, 2025 | 1,920.00 | 1,924.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.05% | 39,400 |
| Aug 15, 2025 | 1,937.00 | 1,944.00 | 1,901.00 | 1,920.00 | 1,920.00 | -0.67% | 42,800 |
| Aug 14, 2025 | 1,942.00 | 1,959.00 | 1,931.00 | 1,933.00 | 1,933.00 | -0.46% | 42,700 |
| Aug 13, 2025 | 1,931.00 | 1,969.00 | 1,928.00 | 1,942.00 | 1,942.00 | 0.15% | 80,600 |
| Aug 12, 2025 | 1,910.00 | 1,939.00 | 1,884.00 | 1,939.00 | 1,939.00 | 1.68% | 100,500 |
| Aug 8, 2025 | 1,862.00 | 1,920.00 | 1,845.00 | 1,907.00 | 1,907.00 | 2.42% | 105,800 |
| Aug 7, 2025 | 1,863.00 | 1,878.00 | 1,852.00 | 1,862.00 | 1,862.00 | 0.16% | 26,300 |
| Aug 6, 2025 | 1,839.00 | 1,866.00 | 1,839.00 | 1,859.00 | 1,859.00 | 1.09% | 23,800 |
| Aug 5, 2025 | 1,833.00 | 1,859.00 | 1,828.00 | 1,839.00 | 1,839.00 | 1.32% | 21,600 |
| Aug 4, 2025 | 1,816.00 | 1,837.00 | 1,806.00 | 1,815.00 | 1,815.00 | -1.52% | 26,200 |
| Aug 1, 2025 | 1,810.00 | 1,845.00 | 1,810.00 | 1,843.00 | 1,843.00 | 2.28% | 38,000 |
| Jul 31, 2025 | 1,771.00 | 1,808.00 | 1,771.00 | 1,802.00 | 1,802.00 | 2.39% | 42,600 |
| Jul 30, 2025 | 1,768.00 | 1,775.00 | 1,758.00 | 1,760.00 | 1,760.00 | -0.45% | 35,200 |
| Jul 29, 2025 | 1,763.00 | 1,771.00 | 1,759.00 | 1,768.00 | 1,768.00 | -0.56% | 30,600 |
| Jul 28, 2025 | 1,782.00 | 1,785.00 | 1,766.00 | 1,778.00 | 1,778.00 | -0.34% | 45,100 |
| Jul 25, 2025 | 1,780.00 | 1,791.00 | 1,756.00 | 1,784.00 | 1,784.00 | 0.22% | 25,500 |
| Jul 24, 2025 | 1,762.00 | 1,783.00 | 1,762.00 | 1,780.00 | 1,780.00 | 1.48% | 47,500 |
| Jul 23, 2025 | 1,730.00 | 1,765.00 | 1,726.00 | 1,754.00 | 1,754.00 | 2.51% | 84,200 |
| Jul 22, 2025 | 1,711.00 | 1,723.00 | 1,706.00 | 1,711.00 | 1,711.00 | -0.64% | 23,600 |
| Jul 18, 2025 | 1,730.00 | 1,730.00 | 1,717.00 | 1,722.00 | 1,722.00 | -0.46% | 32,400 |
| Jul 17, 2025 | 1,710.00 | 1,735.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.52% | 26,800 |
| Jul 16, 2025 | 1,730.00 | 1,740.00 | 1,718.00 | 1,721.00 | 1,721.00 | -0.52% | 16,800 |
| Jul 15, 2025 | 1,751.00 | 1,751.00 | 1,723.00 | 1,730.00 | 1,730.00 | -1.20% | 29,200 |
| Jul 14, 2025 | 1,736.00 | 1,753.00 | 1,734.00 | 1,751.00 | 1,751.00 | 1.04% | 33,700 |
| Jul 11, 2025 | 1,716.00 | 1,740.00 | 1,716.00 | 1,733.00 | 1,733.00 | 1.70% | 39,400 |
| Jul 10, 2025 | 1,721.00 | 1,721.00 | 1,694.00 | 1,704.00 | 1,704.00 | -0.93% | 51,200 |
| Jul 9, 2025 | 1,716.00 | 1,723.00 | 1,710.00 | 1,720.00 | 1,720.00 | 0.29% | 43,500 |