Bando Chemical Industries, Ltd. (TYO:5195)
Japan · Delayed Price · Currency is JPY 2,118.00
+5.00 (0.24%)
At close: Jan 23, 2026
Bando Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,110.00 | 2,122.00 | 2,097.00 | 2,118.00 | 2,118.00 | 0.24% | 32,800 |
| Jan 22, 2026 | 2,082.00 | 2,122.00 | 2,082.00 | 2,113.00 | 2,113.00 | 1.78% | 38,500 |
| Jan 21, 2026 | 2,056.00 | 2,078.00 | 2,050.00 | 2,076.00 | 2,076.00 | -0.10% | 34,800 |
| Jan 20, 2026 | 2,108.00 | 2,111.00 | 2,078.00 | 2,078.00 | 2,078.00 | -2.03% | 37,600 |
| Jan 19, 2026 | 2,145.00 | 2,145.00 | 2,106.00 | 2,121.00 | 2,121.00 | -0.98% | 40,700 |
| Jan 16, 2026 | 2,108.00 | 2,142.00 | 2,108.00 | 2,142.00 | 2,142.00 | 1.04% | 42,000 |
| Jan 15, 2026 | 2,102.00 | 2,120.00 | 2,091.00 | 2,120.00 | 2,120.00 | 0.28% | 47,800 |
| Jan 14, 2026 | 2,101.00 | 2,114.00 | 2,096.00 | 2,114.00 | 2,114.00 | 0.81% | 41,200 |
| Jan 13, 2026 | 2,104.00 | 2,110.00 | 2,086.00 | 2,097.00 | 2,097.00 | 0.72% | 62,900 |
| Jan 9, 2026 | 2,086.00 | 2,101.00 | 2,075.00 | 2,082.00 | 2,082.00 | -0.05% | 44,300 |
| Jan 8, 2026 | 2,081.00 | 2,095.00 | 2,078.00 | 2,083.00 | 2,083.00 | -0.57% | 42,000 |
| Jan 7, 2026 | 2,064.00 | 2,119.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.58% | 54,400 |
| Jan 6, 2026 | 2,065.00 | 2,091.00 | 2,065.00 | 2,083.00 | 2,083.00 | 1.31% | 59,600 |
| Jan 5, 2026 | 2,050.00 | 2,073.00 | 2,050.00 | 2,056.00 | 2,056.00 | 0.39% | 40,200 |
| Dec 30, 2025 | 2,049.00 | 2,068.00 | 2,045.00 | 2,048.00 | 2,048.00 | -0.24% | 36,300 |
| Dec 29, 2025 | 2,032.00 | 2,060.00 | 2,032.00 | 2,053.00 | 2,053.00 | 0.74% | 43,600 |
| Dec 26, 2025 | 2,034.00 | 2,047.00 | 2,029.00 | 2,038.00 | 2,038.00 | 0.79% | 31,300 |
| Dec 25, 2025 | 2,032.00 | 2,032.00 | 2,019.00 | 2,022.00 | 2,022.00 | 0.20% | 13,500 |
| Dec 24, 2025 | 2,036.00 | 2,042.00 | 2,016.00 | 2,018.00 | 2,018.00 | -1.13% | 29,500 |
| Dec 23, 2025 | 2,035.00 | 2,043.00 | 2,021.00 | 2,041.00 | 2,041.00 | 0.74% | 28,100 |
| Dec 22, 2025 | 2,026.00 | 2,034.00 | 2,017.00 | 2,026.00 | 2,026.00 | 0.40% | 61,900 |
| Dec 19, 2025 | 2,010.00 | 2,030.00 | 2,002.00 | 2,018.00 | 2,018.00 | 0.10% | 97,600 |
| Dec 18, 2025 | 2,016.00 | 2,023.00 | 2,011.00 | 2,016.00 | 2,016.00 | -0.25% | 38,000 |
| Dec 17, 2025 | 2,016.00 | 2,027.00 | 1,991.00 | 2,021.00 | 2,021.00 | 0.45% | 42,500 |
| Dec 16, 2025 | 2,034.00 | 2,040.00 | 2,010.00 | 2,012.00 | 2,012.00 | -0.69% | 57,500 |
| Dec 15, 2025 | 2,006.00 | 2,032.00 | 1,998.00 | 2,026.00 | 2,026.00 | 1.20% | 29,800 |
| Dec 12, 2025 | 2,005.00 | 2,020.00 | 1,998.00 | 2,002.00 | 2,002.00 | 0.96% | 45,500 |
| Dec 11, 2025 | 2,036.00 | 2,038.00 | 1,981.00 | 1,983.00 | 1,983.00 | -2.41% | 52,200 |
| Dec 10, 2025 | 1,998.00 | 2,032.00 | 1,993.00 | 2,032.00 | 2,032.00 | 1.09% | 83,400 |
| Dec 9, 2025 | 2,009.00 | 2,029.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.94% | 42,600 |
| Dec 8, 2025 | 2,001.00 | 2,029.00 | 1,986.00 | 2,029.00 | 2,029.00 | 2.06% | 126,600 |
| Dec 5, 2025 | 2,034.00 | 2,034.00 | 1,984.00 | 1,988.00 | 1,988.00 | -2.50% | 107,900 |
| Dec 4, 2025 | 2,006.00 | 2,040.00 | 2,005.00 | 2,039.00 | 2,039.00 | 2.36% | 105,800 |
| Dec 3, 2025 | 2,024.00 | 2,025.00 | 1,969.00 | 1,992.00 | 1,992.00 | -1.34% | 98,000 |
| Dec 2, 2025 | 2,040.00 | 2,040.00 | 2,016.00 | 2,019.00 | 2,019.00 | -1.03% | 87,100 |
| Dec 1, 2025 | 2,065.00 | 2,070.00 | 2,032.00 | 2,040.00 | 2,040.00 | -1.21% | 67,900 |
| Nov 28, 2025 | 2,053.00 | 2,071.00 | 2,049.00 | 2,065.00 | 2,065.00 | 0.58% | 80,200 |
| Nov 27, 2025 | 2,035.00 | 2,053.00 | 2,014.00 | 2,053.00 | 2,053.00 | 1.68% | 64,200 |
| Nov 26, 2025 | 2,000.00 | 2,025.00 | 1,980.00 | 2,019.00 | 2,019.00 | 2.02% | 65,200 |
| Nov 25, 2025 | 1,971.00 | 1,998.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.46% | 78,300 |
| Nov 21, 2025 | 1,950.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,970.00 | 0.97% | 76,900 |
| Nov 20, 2025 | 1,924.00 | 1,955.00 | 1,919.00 | 1,951.00 | 1,951.00 | 1.88% | 88,600 |
| Nov 19, 2025 | 1,950.00 | 1,957.00 | 1,909.00 | 1,915.00 | 1,915.00 | -2.15% | 60,200 |
| Nov 18, 2025 | 1,963.00 | 1,966.00 | 1,944.00 | 1,957.00 | 1,957.00 | -0.41% | 66,000 |
| Nov 17, 2025 | 1,960.00 | 1,970.00 | 1,951.00 | 1,965.00 | 1,965.00 | 0.51% | 61,600 |
| Nov 14, 2025 | 1,954.00 | 1,962.00 | 1,946.00 | 1,955.00 | 1,955.00 | -0.41% | 39,400 |
| Nov 13, 2025 | 1,955.00 | 1,971.00 | 1,953.00 | 1,963.00 | 1,963.00 | 0.51% | 36,900 |
| Nov 12, 2025 | 1,944.00 | 1,964.00 | 1,934.00 | 1,953.00 | 1,953.00 | 0.88% | 53,300 |
| Nov 11, 2025 | 1,943.00 | 1,948.00 | 1,920.00 | 1,936.00 | 1,936.00 | -0.36% | 50,900 |
| Nov 10, 2025 | 1,988.00 | 1,988.00 | 1,930.00 | 1,943.00 | 1,943.00 | -1.52% | 87,600 |