Skip to main content
logo
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,412.00
+12.00 (0.50%)
Aug 21, 2026, 3:30 PM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,400.002,412.002,386.002,412.002,412.000.50%50,200
Aug 20, 20262,405.002,410.002,371.002,400.002,400.001.01%47,100
Aug 19, 20262,447.002,447.002,370.002,376.002,376.00-3.73%58,300
Aug 18, 20262,463.002,477.002,451.002,468.002,468.000.16%38,000
Aug 17, 20262,459.002,493.002,446.002,464.002,464.00-0.52%44,900
Aug 14, 20262,474.002,486.002,460.002,477.002,477.000.12%35,300
Aug 13, 20262,494.002,499.002,441.002,474.002,474.00-47,300
Aug 12, 20262,547.002,560.002,445.002,474.002,474.00-1.98%78,400
Aug 10, 20262,440.002,542.002,420.002,524.002,524.001.90%103,500
Aug 7, 20262,451.002,500.002,420.002,477.002,477.000.36%125,200
Aug 6, 20262,450.002,475.002,436.002,468.002,468.000.98%54,400
Aug 5, 20262,418.002,448.002,409.002,444.002,444.001.50%56,100
Aug 4, 20262,410.002,429.002,383.002,408.002,408.00-0.25%103,800
Aug 3, 20262,400.002,416.002,354.002,414.002,414.00-0.37%78,000
Jul 31, 20262,419.002,436.002,374.002,423.002,423.000.12%70,100
Jul 30, 20262,380.002,425.002,368.002,420.002,420.001.17%75,100
Jul 29, 20262,384.002,393.002,356.002,392.002,392.001.36%72,100
Jul 28, 20262,370.002,374.002,339.002,360.002,360.00-65,300
Jul 27, 20262,333.002,369.002,333.002,360.002,360.002.21%49,500
Jul 24, 20262,272.002,317.002,264.002,309.002,309.000.26%38,400
Jul 23, 20262,303.002,309.002,288.002,303.002,303.000.13%36,300
Jul 22, 20262,269.002,310.002,260.002,300.002,300.001.37%44,500
Jul 21, 20262,253.002,271.002,243.002,269.002,269.001.93%56,600
Jul 17, 20262,240.002,256.002,201.002,226.002,226.00-1.68%56,400
Jul 16, 20262,280.002,299.002,251.002,264.002,264.00-1.35%40,400
Jul 15, 20262,280.002,297.002,275.002,295.002,295.002.23%55,600
Jul 14, 20262,232.002,258.002,232.002,245.002,245.000.85%34,300
Jul 13, 20262,267.002,270.002,223.002,226.002,226.00-0.63%47,200
Jul 10, 20262,244.002,260.002,230.002,240.002,240.00-64,400
Jul 9, 20262,259.002,259.002,237.002,240.002,240.000.09%39,200
Jul 8, 20262,240.002,250.002,230.002,238.002,238.00-0.58%48,500
Jul 7, 20262,270.002,287.002,238.002,251.002,251.000.22%71,100
Jul 6, 20262,245.002,257.002,232.002,246.002,246.000.67%48,700
Jul 3, 20262,192.002,238.002,192.002,231.002,231.001.87%46,300
Jul 2, 20262,232.002,235.002,190.002,190.002,190.00-0.86%46,200
Jul 1, 20262,190.002,214.002,185.002,209.002,209.000.27%49,600
Jun 30, 20262,273.002,275.002,201.002,203.002,203.00-0.90%120,900
Jun 29, 20262,271.002,271.002,201.002,223.002,223.000.09%108,800
Jun 26, 20262,254.002,268.002,205.002,221.002,221.000.14%95,800
Jun 25, 20262,288.002,288.002,205.002,218.002,218.001.37%109,800
Jun 24, 20262,189.002,211.002,175.002,188.002,188.001.16%60,700
Jun 23, 20262,231.002,231.002,163.002,163.002,163.00-2.57%56,000
Jun 22, 20262,253.002,265.002,217.002,220.002,220.00-0.94%47,700
Jun 19, 20262,259.002,270.002,227.002,241.002,241.00-0.31%61,500
Jun 18, 20262,239.002,256.002,225.002,248.002,248.000.85%51,500
Jun 17, 20262,212.002,234.002,204.002,229.002,229.000.45%70,300
Jun 16, 20262,215.002,225.002,202.002,219.002,219.00-0.54%41,800
Jun 15, 20262,235.002,255.002,226.002,231.002,231.002.34%47,500
Jun 12, 20262,208.002,233.002,171.002,180.002,180.00-0.37%57,400
Jun 11, 20262,190.002,193.002,138.002,188.002,188.00-0.09%41,900