Skip to main content
logo
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,118.00
-6.00 (-0.28%)
Mar 27, 2026, 3:30 PM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,099.002,131.002,097.002,118.002,118.00-0.28%90,400
Mar 26, 20262,105.002,124.002,095.002,124.002,124.000.38%40,200
Mar 25, 20262,094.002,127.002,090.002,116.002,116.003.02%72,100
Mar 24, 20262,050.002,073.002,033.002,054.002,054.003.53%78,200
Mar 23, 20261,995.002,006.001,952.001,984.001,984.00-4.52%116,500
Mar 19, 20262,072.002,092.002,067.002,078.002,078.00-2.07%113,400
Mar 18, 20262,078.002,122.002,073.002,122.002,122.003.01%48,700
Mar 17, 20262,073.002,086.002,055.002,060.002,060.00-0.29%42,500
Mar 16, 20262,074.002,075.002,050.002,066.002,066.00-0.05%55,800
Mar 13, 20262,050.002,096.002,050.002,067.002,067.00-2.78%87,000
Mar 12, 20262,159.002,162.002,114.002,126.002,126.00-1.53%73,300
Mar 11, 20262,169.002,181.002,153.002,159.002,159.001.12%39,200
Mar 10, 20262,139.002,165.002,118.002,135.002,135.002.01%52,400
Mar 9, 20262,069.002,097.002,055.002,093.002,093.00-4.69%84,800
Mar 6, 20262,190.002,197.002,170.002,196.002,196.00-0.45%43,800
Mar 5, 20262,217.002,244.002,190.002,206.002,206.002.99%60,000
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