Skip to main content
logo
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+11.00 (0.43%)
Oct 22, 2026, 3:30 PM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,575.002,593.002,561.002,578.002,578.000.43%49,300
Oct 21, 20262,607.002,613.002,560.002,567.002,567.000.08%66,100
Oct 20, 20262,602.002,612.002,560.002,565.002,565.00-1.72%54,100
Oct 19, 20262,614.002,616.002,572.002,610.002,610.00-0.11%68,000
Oct 16, 20262,570.002,613.002,560.002,613.002,613.002.51%103,900
Oct 15, 20262,558.002,575.002,517.002,549.002,549.00-1.09%56,900
Oct 14, 20262,564.002,586.002,558.002,577.002,577.000.59%61,900
Oct 13, 20262,510.002,563.002,498.002,562.002,562.003.10%127,900
Oct 9, 20262,442.002,498.002,442.002,485.002,485.001.76%83,900
Oct 8, 20262,491.002,491.002,417.002,442.002,442.00-1.29%48,800
Oct 7, 20262,496.002,509.002,474.002,474.002,474.00-0.88%53,800
Oct 6, 20262,500.002,509.002,477.002,496.002,496.000.48%50,100
Oct 5, 20262,450.002,499.002,450.002,484.002,484.001.39%47,500
Oct 2, 20262,480.002,500.002,442.002,450.002,450.00-2.39%70,700
Oct 1, 20262,500.002,519.002,475.002,510.002,510.000.64%65,700
Sep 30, 20262,505.002,511.002,450.002,494.002,494.000.32%103,500
Sep 29, 20262,460.002,492.002,451.002,486.002,486.000.61%64,300
Sep 28, 20262,541.002,560.002,513.002,521.002,471.00-0.24%86,100
Sep 25, 20262,479.002,530.002,478.002,527.002,476.882.60%98,500
Sep 24, 20262,465.002,479.002,450.002,463.002,414.150.37%73,300
Sep 18, 20262,471.002,476.002,445.002,454.002,405.33-0.69%76,100
Sep 17, 20262,456.002,482.002,456.002,471.002,421.991.15%56,400
Sep 16, 20262,441.002,468.002,441.002,443.002,394.550.08%53,500
Sep 15, 20262,442.002,454.002,423.002,441.002,392.590.49%55,900
Sep 14, 20262,438.002,468.002,421.002,429.002,380.82-0.86%58,800
Sep 11, 20262,329.002,469.002,327.002,450.002,401.412.98%181,700
Sep 10, 20262,387.002,391.002,355.002,379.002,331.82-0.46%48,700
Sep 9, 20262,386.002,396.002,369.002,390.002,342.600.21%47,600
Sep 8, 20262,445.002,445.002,382.002,385.002,337.70-3.05%47,900
Sep 7, 20262,493.002,493.002,454.002,460.002,411.21-0.20%39,300
Sep 4, 20262,467.002,469.002,436.002,465.002,416.11-0.52%61,800
Sep 3, 20262,461.002,486.002,454.002,478.002,428.850.77%63,600
Sep 2, 20262,501.002,501.002,440.002,459.002,410.23-2.27%59,900
Sep 1, 20262,486.002,523.002,476.002,516.002,466.100.64%36,400
Aug 31, 20262,492.002,506.002,477.002,500.002,450.420.28%41,500
Aug 28, 20262,491.002,503.002,474.002,493.002,443.560.08%50,600
Aug 27, 20262,495.002,505.002,466.002,491.002,441.600.16%101,100
Aug 26, 20262,460.002,496.002,460.002,487.002,437.671.22%46,900
Aug 25, 20262,460.002,474.002,442.002,457.002,408.27-0.08%31,300
Aug 24, 20262,428.002,469.002,411.002,459.002,410.231.95%53,300
Aug 21, 20262,400.002,412.002,386.002,412.002,364.160.50%50,200
Aug 20, 20262,405.002,410.002,371.002,400.002,352.401.01%47,100
Aug 19, 20262,447.002,447.002,370.002,376.002,328.88-3.73%58,300
Aug 18, 20262,463.002,477.002,451.002,468.002,419.050.16%38,000
Aug 17, 20262,459.002,493.002,446.002,464.002,415.13-0.52%44,900
Aug 14, 20262,474.002,486.002,460.002,477.002,427.870.12%35,300
Aug 13, 20262,494.002,499.002,441.002,474.002,424.93-47,300
Aug 12, 20262,547.002,560.002,445.002,474.002,424.93-1.98%78,400
Aug 10, 20262,440.002,542.002,420.002,524.002,473.941.90%103,500
Aug 7, 20262,451.002,500.002,420.002,477.002,427.870.36%125,200