Skip to main content
logo
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,184.00
-22.00 (-1.00%)
Mar 6, 2026, 10:00 AM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,217.002,244.002,190.002,212.00-3.27%37,900
Mar 4, 20262,216.002,216.002,100.002,142.002,142.00-5.47%93,500
Mar 3, 20262,345.002,347.002,263.002,266.002,266.00-4.43%59,300
Mar 2, 20262,350.002,381.002,319.002,371.002,371.00-0.71%51,800
Feb 27, 20262,348.002,388.002,337.002,388.002,388.001.19%67,000
Feb 26, 20262,382.002,385.002,354.002,360.002,360.00-0.92%45,600
Feb 25, 20262,375.002,391.002,365.002,382.002,382.000.72%86,300
Feb 24, 20262,342.002,375.002,340.002,365.002,365.001.59%68,400
Feb 20, 20262,320.002,340.002,313.002,328.002,328.00-0.21%49,800
Feb 19, 20262,315.002,335.002,308.002,333.002,333.000.56%51,300
Feb 18, 20262,315.002,326.002,312.002,320.002,320.000.43%45,000
Feb 17, 20262,292.002,320.002,276.002,310.002,310.000.74%52,700
Feb 16, 20262,319.002,320.002,289.002,293.002,293.00-1.08%77,600
Feb 13, 20262,326.002,350.002,292.002,318.002,318.00-1.02%91,700
Feb 12, 20262,320.002,364.002,302.002,342.002,342.001.61%109,900
Feb 10, 20262,244.002,314.002,215.002,305.002,305.002.90%163,500
Feb 9, 20262,145.002,276.002,075.002,240.002,240.007.85%223,400
Feb 6, 20262,070.002,090.002,054.002,077.002,077.00-61,800
Feb 5, 20262,099.002,099.002,077.002,077.002,077.00-0.05%48,000
Feb 4, 20262,050.002,083.002,039.002,078.002,078.001.37%48,300
Feb 3, 20262,035.002,052.002,016.002,050.002,050.002.30%46,000
Feb 2, 20262,027.002,045.002,004.002,004.002,004.00-0.99%35,400
Jan 30, 20262,024.002,040.002,010.002,024.002,024.000.60%48,300
Jan 29, 20262,012.002,021.001,990.002,012.002,012.00-0.40%49,900
Jan 28, 20262,048.002,052.002,020.002,020.002,020.00-2.18%46,100
Jan 27, 20262,060.002,075.002,045.002,065.002,065.00-0.53%47,400
Jan 26, 20262,082.002,092.002,072.002,076.002,076.00-1.98%45,300
Jan 23, 20262,110.002,122.002,097.002,118.002,118.000.24%32,800
Jan 22, 20262,082.002,122.002,082.002,113.002,113.001.78%38,500
Jan 21, 20262,056.002,078.002,050.002,076.002,076.00-0.10%34,800
Jan 20, 20262,108.002,111.002,078.002,078.002,078.00-2.03%37,600
Jan 19, 20262,145.002,145.002,106.002,121.002,121.00-0.98%40,700
Jan 16, 20262,108.002,142.002,108.002,142.002,142.001.04%42,000
Jan 15, 20262,102.002,120.002,091.002,120.002,120.000.28%47,800
Jan 14, 20262,101.002,114.002,096.002,114.002,114.000.81%41,200
Jan 13, 20262,104.002,110.002,086.002,097.002,097.000.72%62,900
Jan 9, 20262,086.002,101.002,075.002,082.002,082.00-0.05%44,300
Jan 8, 20262,081.002,095.002,078.002,083.002,083.00-0.57%42,000
Jan 7, 20262,064.002,119.002,060.002,095.002,095.000.58%54,400
Jan 6, 20262,065.002,091.002,065.002,083.002,083.001.31%59,600
Jan 5, 20262,050.002,073.002,050.002,056.002,056.000.39%40,200
Dec 30, 20252,049.002,068.002,045.002,048.002,048.00-0.24%36,300
Dec 29, 20252,032.002,060.002,032.002,053.002,053.000.74%43,600
Dec 26, 20252,034.002,047.002,029.002,038.002,038.000.79%31,300
Dec 25, 20252,032.002,032.002,019.002,022.002,022.000.20%13,500
Dec 24, 20252,036.002,042.002,016.002,018.002,018.00-1.13%29,500
Dec 23, 20252,035.002,043.002,021.002,041.002,041.000.74%28,100
Dec 22, 20252,026.002,034.002,017.002,026.002,026.000.40%61,900
Dec 19, 20252,010.002,030.002,002.002,018.002,018.000.10%97,600
Dec 18, 20252,016.002,023.002,011.002,016.002,016.00-0.25%38,000