Skip to main content
logo
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,039.00
-37.00 (-1.78%)
May 8, 2026, 3:30 PM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,050.002,060.002,007.002,039.002,039.00-1.78%90,600
May 7, 20262,030.002,087.002,030.002,076.002,076.002.62%64,400
May 1, 20262,014.002,030.001,995.002,023.002,023.00-0.30%57,400
Apr 30, 20262,037.002,037.002,016.002,029.002,029.00-0.93%39,800
Apr 28, 20262,033.002,048.002,027.002,048.002,048.000.74%41,600
Apr 27, 20262,033.002,052.002,027.002,033.002,033.000.40%52,200
Apr 24, 20262,033.002,046.002,001.002,025.002,025.00-0.39%41,400
Apr 23, 20262,032.002,055.002,017.002,033.002,033.00-1.12%35,400
Apr 22, 20262,094.002,094.002,046.002,056.002,056.00-2.05%33,000
Apr 21, 20262,136.002,136.002,094.002,099.002,099.00-0.85%29,500
Apr 20, 20262,153.002,153.002,108.002,117.002,117.00-1.35%34,700
Apr 17, 20262,147.002,172.002,142.002,146.002,146.00-0.19%54,700
Apr 16, 20262,174.002,174.002,147.002,150.002,150.00-0.32%25,700
Apr 15, 20262,152.002,176.002,148.002,157.002,157.000.51%46,700
Apr 14, 20262,159.002,164.002,138.002,146.002,146.00-0.60%35,200
Apr 13, 20262,160.002,167.002,144.002,159.002,159.000.47%49,500
Apr 10, 20262,155.002,172.002,147.002,149.002,149.000.09%42,100
Apr 9, 20262,177.002,178.002,144.002,147.002,147.00-0.42%38,300
Apr 8, 20262,158.002,164.002,144.002,156.002,156.002.08%53,200
Apr 7, 20262,110.002,128.002,104.002,112.002,112.000.38%44,500
Apr 6, 20262,095.002,113.002,091.002,104.002,104.000.81%20,900
Apr 3, 20262,078.002,102.002,078.002,087.002,087.00-0.14%21,300
Apr 2, 20262,105.002,133.002,076.002,090.002,090.00-0.71%43,000
Apr 1, 20262,080.002,105.002,065.002,105.002,105.004.26%38,800
Mar 31, 20262,004.002,049.002,004.002,019.002,019.00-43,000
Mar 30, 20261,958.002,027.001,958.002,019.002,019.00-4.67%67,600
Mar 27, 20262,099.002,131.002,097.002,118.002,058.00-0.28%90,400
Mar 26, 20262,105.002,124.002,095.002,124.002,063.830.38%40,200
Mar 25, 20262,094.002,127.002,090.002,116.002,056.063.02%72,100
Mar 24, 20262,050.002,073.002,033.002,054.001,995.813.53%78,200
Mar 23, 20261,995.002,006.001,952.001,984.001,927.80-4.52%116,500
Mar 19, 20262,072.002,092.002,067.002,078.002,019.13-2.07%113,400
Mar 18, 20262,078.002,122.002,073.002,122.002,061.893.01%48,700
Mar 17, 20262,073.002,086.002,055.002,060.002,001.64-0.29%42,500
Mar 16, 20262,074.002,075.002,050.002,066.002,007.47-0.05%55,800
Mar 13, 20262,050.002,096.002,050.002,067.002,008.44-2.78%87,000
Mar 12, 20262,159.002,162.002,114.002,126.002,065.77-1.53%73,300
Mar 11, 20262,169.002,181.002,153.002,159.002,097.841.12%39,200
Mar 10, 20262,139.002,165.002,118.002,135.002,074.522.01%52,400
Mar 9, 20262,069.002,097.002,055.002,093.002,033.71-4.69%84,800
Mar 6, 20262,190.002,197.002,170.002,196.002,133.79-0.45%43,800
Mar 5, 20262,217.002,244.002,190.002,206.002,143.512.99%60,000
Mar 4, 20262,216.002,216.002,100.002,142.002,081.32-5.47%93,500
Mar 3, 20262,345.002,347.002,263.002,266.002,201.81-4.43%59,300
Mar 2, 20262,350.002,381.002,319.002,371.002,303.83-0.71%51,800
Feb 27, 20262,348.002,388.002,337.002,388.002,320.351.19%67,000
Feb 26, 20262,382.002,385.002,354.002,360.002,293.14-0.92%45,600
Feb 25, 20262,375.002,391.002,365.002,382.002,314.520.72%86,300
Feb 24, 20262,342.002,375.002,340.002,365.002,298.001.59%68,400
Feb 20, 20262,320.002,340.002,313.002,328.002,262.05-0.21%49,800