Skip to main content
Hodogaya Chemical Co., Ltd. (TYO:4112)
Japan flag Japan · Delayed Price · Currency is JPY
2,497.00
+232.00 (10.24%)
Apr 28, 2026, 3:30 PM JST

Hodogaya Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,350.002,498.002,331.002,497.002,497.0010.24%227,100
Apr 27, 20262,309.002,309.002,250.002,265.002,265.00-0.70%46,800
Apr 24, 20262,288.002,299.002,262.002,281.002,281.001.47%46,300
Apr 23, 20262,286.002,305.002,248.002,248.002,248.00-2.22%34,600
Apr 22, 20262,335.002,337.002,290.002,299.002,299.00-1.54%31,500
Apr 21, 20262,352.002,387.002,335.002,335.002,335.000.04%21,700
Apr 20, 20262,337.002,366.002,331.002,334.002,334.00-0.13%33,600
Apr 17, 20262,331.002,348.002,324.002,337.002,337.000.26%24,500
Apr 16, 20262,352.002,373.002,321.002,331.002,331.00-0.38%50,400
Apr 15, 20262,399.002,421.002,332.002,340.002,340.00-1.35%69,500
Apr 14, 20262,356.002,378.002,351.002,372.002,372.001.58%28,700
Apr 13, 20262,290.002,341.002,269.002,335.002,335.001.61%59,600
Apr 10, 20262,325.002,350.002,289.002,298.002,298.00-0.73%34,700
Apr 9, 20262,354.002,356.002,307.002,315.002,315.00-1.66%47,100
Apr 8, 20262,380.002,380.002,333.002,354.002,354.000.47%75,200
Apr 7, 20262,346.002,362.002,332.002,343.002,343.002.05%50,000
Apr 6, 20262,340.002,359.002,296.002,296.002,296.00-0.91%89,900
Apr 3, 20262,463.002,465.002,269.002,317.002,317.00-5.93%155,200
Apr 2, 20262,479.002,521.002,448.002,463.002,463.00-1.68%82,200
Apr 1, 20262,536.002,550.002,450.002,505.002,505.000.76%101,800
Mar 31, 20262,500.002,591.002,486.002,486.002,486.00-0.04%199,400
Mar 30, 20262,291.002,498.002,266.002,487.002,487.006.92%180,700
Mar 27, 20262,311.002,338.002,292.002,326.002,301.000.52%35,800
Mar 26, 20262,326.002,337.002,294.002,314.002,289.13-0.39%23,800
Mar 25, 20262,353.002,354.002,312.002,323.002,298.031.75%29,700
Mar 24, 20262,300.002,301.002,261.002,283.002,258.462.70%45,000
Mar 23, 20262,245.002,271.002,179.002,223.002,199.11-3.14%118,100
Mar 19, 20262,318.002,323.002,271.002,295.002,270.33-3.08%73,600
Mar 18, 20262,328.002,370.002,323.002,368.002,342.552.96%27,300
Mar 17, 20262,342.002,357.002,290.002,300.002,275.28-1.03%29,300
Mar 16, 20262,320.002,332.002,297.002,324.002,299.02-36,000
Mar 13, 20262,300.002,346.002,300.002,324.002,299.02-0.09%39,200
Mar 12, 20262,419.002,455.002,319.002,326.002,301.00-3.84%72,400
Mar 11, 20262,418.002,444.002,404.002,419.002,393.000.79%54,500
Mar 10, 20262,346.002,400.002,323.002,400.002,374.205.36%83,100
Mar 9, 20262,298.002,300.002,201.002,278.002,253.52-1.17%170,400
Mar 6, 20262,317.002,331.002,294.002,305.002,280.23-2.62%61,000
Mar 5, 20262,365.002,432.002,325.002,367.002,341.564.50%56,200
Mar 4, 20262,300.002,339.002,245.002,265.002,240.66-3.29%125,800
Mar 3, 20262,350.002,400.002,294.002,342.002,316.83-1.06%115,000
Mar 2, 20262,341.002,375.002,266.002,367.002,341.56-1.00%81,900
Feb 27, 20262,331.002,394.002,326.002,391.002,365.301.01%60,800
Feb 26, 20262,404.002,420.002,361.002,367.002,341.56-1.09%47,900
Feb 25, 20262,383.002,442.002,383.002,393.002,367.280.29%62,200
Feb 24, 20262,313.002,388.002,303.002,386.002,360.363.07%81,400
Feb 20, 20262,328.002,328.002,290.002,315.002,290.12-2.03%42,900
Feb 19, 20262,381.002,388.002,324.002,363.002,337.60-0.55%47,500
Feb 18, 20262,409.002,437.002,357.002,376.002,350.46-0.54%39,200
Feb 17, 20262,317.002,399.002,317.002,389.002,363.323.42%99,000
Feb 16, 20262,356.002,386.002,296.002,310.002,285.17-62,400
Feb 13, 20262,350.002,379.002,294.002,310.002,285.17-2.57%55,200
Feb 12, 20262,373.002,392.002,362.002,371.002,345.520.55%47,600
Feb 10, 20262,339.002,367.002,330.002,358.002,332.661.29%53,000
Feb 9, 20262,377.002,379.002,314.002,328.002,302.980.04%49,400
Feb 6, 20262,300.002,334.002,290.002,327.002,301.99-0.30%44,600
Feb 5, 20262,344.002,357.002,321.002,334.002,308.910.60%46,700
Feb 4, 20262,315.002,334.002,309.002,320.002,295.06-0.26%38,600
Feb 3, 20262,348.002,348.002,311.002,326.002,301.001.22%40,700
Feb 2, 20262,300.002,390.002,278.002,298.002,273.300.88%109,600
Jan 30, 20262,267.002,297.002,246.002,278.002,253.520.98%66,800
Jan 29, 20262,230.002,273.002,216.002,256.002,231.751.08%62,300
Jan 28, 20262,303.002,303.002,228.002,232.002,208.01-3.67%87,400
Jan 27, 20262,288.002,327.002,285.002,317.002,292.100.74%42,300
Jan 26, 20262,321.002,334.002,296.002,300.002,275.28-1.63%49,700
Jan 23, 20262,392.002,392.002,337.002,338.002,312.87-1.02%49,700
Jan 22, 20262,353.002,396.002,350.002,362.002,336.611.99%62,600
Jan 21, 20262,370.002,384.002,294.002,316.002,291.11-4.30%116,600
Jan 20, 20262,469.002,475.002,420.002,420.002,393.99-1.98%60,000
Jan 19, 20262,453.002,470.002,398.002,469.002,442.460.20%62,700
Jan 16, 20262,420.002,464.002,408.002,464.002,437.522.67%72,800
Jan 15, 20262,360.002,442.002,360.002,400.002,374.201.14%83,300
Jan 14, 20262,327.002,380.002,316.002,373.002,347.492.55%72,300
Jan 13, 20262,350.002,359.002,307.002,314.002,289.130.43%45,900
Jan 9, 20262,309.002,347.002,302.002,304.002,279.240.30%53,800
Jan 8, 20262,300.002,321.002,280.002,297.002,272.31-0.48%57,500
Jan 7, 20262,270.002,358.002,270.002,308.002,283.191.67%169,500
Jan 6, 20262,270.002,359.002,260.002,270.002,245.600.13%157,200
Jan 5, 20262,233.002,280.002,199.002,267.002,242.631.21%86,500
Dec 30, 20252,268.002,270.002,214.002,240.002,215.92-0.44%140,000
Dec 29, 20252,156.002,287.002,146.002,250.002,225.824.65%257,400
Dec 26, 20252,159.002,164.002,106.002,150.002,126.89-0.42%192,900
Dec 25, 20252,020.002,189.002,020.002,159.002,135.797.36%358,700
Dec 24, 20252,010.002,040.001,998.002,011.001,989.390.30%103,500
Dec 23, 20251,945.002,013.001,934.002,005.001,983.452.61%127,400
Dec 22, 20251,898.001,971.001,896.001,954.001,933.003.44%94,700
Dec 19, 20251,931.001,933.001,876.001,889.001,868.700.96%85,100
Dec 18, 20251,861.001,909.001,857.001,871.001,850.89-0.32%60,200
Dec 17, 20251,877.001,891.001,864.001,877.001,856.83-0.90%41,100
Dec 16, 20251,892.001,909.001,884.001,894.001,873.64-0.84%47,000
Dec 15, 20251,918.001,924.001,897.001,910.001,889.470.32%49,700
Dec 12, 20251,940.001,941.001,899.001,904.001,883.540.21%50,500
Dec 11, 20251,901.001,909.001,887.001,900.001,879.58-0.37%67,400
Dec 10, 20251,949.001,953.001,902.001,907.001,886.50-1.19%32,600
Dec 9, 20251,945.001,959.001,916.001,930.001,909.26-0.41%73,900
Dec 8, 20251,920.001,945.001,907.001,938.001,917.172.11%78,400
Dec 5, 20251,896.001,927.001,877.001,898.001,877.60-0.99%87,000
Dec 4, 20251,861.001,917.001,855.001,917.001,896.403.51%151,300
Dec 3, 20251,860.001,883.001,852.001,852.001,832.09-0.32%57,500
Dec 2, 20251,893.001,923.001,853.001,858.001,838.03-1.85%104,100
Dec 1, 20252,035.002,035.001,885.001,893.001,872.65-1.15%171,200