Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan
· Delayed Price · Currency is JPY 1,161.00
+52.00 (4.69%)
At close: Mar 10, 2026
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,153.00 | 1,173.00 | 1,116.00 | 1,161.00 | 1,161.00 | 4.69% | 337,700 |
| Mar 9, 2026 | 1,137.00 | 1,148.00 | 1,082.00 | 1,109.00 | 1,109.00 | -9.62% | 658,300 |
| Mar 6, 2026 | 1,186.00 | 1,253.00 | 1,165.00 | 1,227.00 | 1,227.00 | 3.11% | 692,500 |
| Mar 5, 2026 | 1,159.00 | 1,236.00 | 1,151.00 | 1,190.00 | 1,190.00 | 7.30% | 571,800 |
| Mar 4, 2026 | 1,174.00 | 1,232.00 | 1,073.00 | 1,109.00 | 1,109.00 | -5.54% | 844,000 |
| Mar 3, 2026 | 1,203.00 | 1,260.00 | 1,174.00 | 1,174.00 | 1,174.00 | -2.57% | 440,600 |
| Mar 2, 2026 | 1,213.00 | 1,230.00 | 1,169.00 | 1,205.00 | 1,205.00 | -2.82% | 466,600 |
| Feb 27, 2026 | 1,170.00 | 1,273.00 | 1,151.00 | 1,240.00 | 1,240.00 | 7.83% | 722,700 |
| Feb 26, 2026 | 1,184.00 | 1,208.00 | 1,141.00 | 1,150.00 | 1,150.00 | -2.87% | 524,000 |
| Feb 25, 2026 | 1,233.00 | 1,253.00 | 1,174.00 | 1,184.00 | 1,184.00 | -7.79% | 728,000 |
| Feb 24, 2026 | 1,376.00 | 1,404.00 | 1,268.00 | 1,284.00 | 1,284.00 | -9.00% | 1,039,500 |
| Feb 20, 2026 | 1,340.00 | 1,480.00 | 1,321.00 | 1,411.00 | 1,411.00 | 0.86% | 1,322,900 |
| Feb 19, 2026 | 1,264.00 | 1,491.00 | 1,230.00 | 1,399.00 | 1,399.00 | 13.19% | 4,343,200 |
| Feb 18, 2026 | 1,228.00 | 1,269.00 | 1,155.00 | 1,236.00 | 1,236.00 | 1.39% | 1,230,900 |
| Feb 17, 2026 | 1,342.00 | 1,342.00 | 1,154.00 | 1,219.00 | 1,219.00 | 16.99% | 3,114,300 |
| Feb 16, 2026 | 982.00 | 1,042.00 | 982.00 | 1,042.00 | 1,042.00 | 16.82% | 878,000 |
| Feb 13, 2026 | 951.00 | 951.00 | 891.00 | 892.00 | 892.00 | -6.30% | 558,400 |
| Feb 12, 2026 | 937.00 | 955.00 | 926.00 | 952.00 | 952.00 | 2.15% | 313,600 |
| Feb 10, 2026 | 900.00 | 937.00 | 897.00 | 932.00 | 932.00 | 3.33% | 269,600 |
| Feb 9, 2026 | 906.00 | 914.00 | 891.00 | 902.00 | 902.00 | 1.23% | 298,100 |
| Feb 6, 2026 | 868.00 | 898.00 | 840.00 | 891.00 | 891.00 | 0.91% | 345,700 |
| Feb 5, 2026 | 872.00 | 904.00 | 863.00 | 883.00 | 883.00 | 2.20% | 339,500 |
| Feb 4, 2026 | 836.00 | 864.00 | 830.00 | 864.00 | 864.00 | 3.35% | 177,700 |
| Feb 3, 2026 | 824.00 | 847.00 | 816.00 | 836.00 | 836.00 | 2.83% | 180,300 |
| Feb 2, 2026 | 810.00 | 847.00 | 810.00 | 813.00 | 813.00 | 0.37% | 230,900 |
| Jan 30, 2026 | 805.00 | 818.00 | 798.00 | 810.00 | 810.00 | 0.62% | 178,300 |
| Jan 29, 2026 | 812.00 | 819.00 | 790.00 | 805.00 | 805.00 | -0.62% | 208,300 |
| Jan 28, 2026 | 841.00 | 846.00 | 810.00 | 810.00 | 810.00 | -4.37% | 289,800 |
| Jan 27, 2026 | 855.00 | 860.00 | 834.00 | 847.00 | 847.00 | -1.74% | 213,800 |
| Jan 26, 2026 | 877.00 | 891.00 | 860.00 | 862.00 | 862.00 | -3.36% | 228,900 |
| Jan 23, 2026 | 874.00 | 900.00 | 850.00 | 892.00 | 892.00 | 2.06% | 278,500 |
| Jan 22, 2026 | 881.00 | 893.00 | 861.00 | 874.00 | 874.00 | 0.92% | 271,700 |
| Jan 21, 2026 | 870.00 | 874.00 | 850.00 | 866.00 | 866.00 | -2.81% | 365,700 |
| Jan 20, 2026 | 879.00 | 932.00 | 860.00 | 891.00 | 891.00 | 1.71% | 451,100 |
| Jan 19, 2026 | 924.00 | 925.00 | 867.00 | 876.00 | 876.00 | -2.99% | 468,500 |
| Jan 16, 2026 | 910.00 | 963.00 | 862.00 | 903.00 | 903.00 | 0.11% | 1,097,900 |
| Jan 15, 2026 | 821.00 | 913.00 | 813.00 | 902.00 | 902.00 | 10.40% | 901,700 |
| Jan 14, 2026 | 790.00 | 818.00 | 786.00 | 817.00 | 817.00 | 3.94% | 255,400 |
| Jan 13, 2026 | 780.00 | 788.00 | 769.00 | 786.00 | 786.00 | 1.68% | 152,600 |
| Jan 9, 2026 | 764.00 | 775.00 | 760.00 | 773.00 | 773.00 | 1.71% | 146,100 |
| Jan 8, 2026 | 768.00 | 774.00 | 759.00 | 760.00 | 760.00 | -1.17% | 157,100 |
| Jan 7, 2026 | 749.00 | 770.00 | 741.00 | 769.00 | 769.00 | 2.95% | 245,100 |
| Jan 6, 2026 | 726.00 | 750.00 | 726.00 | 747.00 | 747.00 | 2.89% | 230,100 |
| Jan 5, 2026 | 724.00 | 735.00 | 719.00 | 726.00 | 726.00 | 1.54% | 118,000 |
| Dec 30, 2025 | 710.00 | 729.00 | 710.00 | 715.00 | 715.00 | 0.28% | 136,200 |
| Dec 29, 2025 | 712.00 | 721.00 | 708.00 | 713.00 | 713.00 | 0.85% | 100,400 |
| Dec 26, 2025 | 719.00 | 724.00 | 706.00 | 707.00 | 707.00 | -1.26% | 147,800 |
| Dec 25, 2025 | 704.00 | 724.00 | 702.00 | 716.00 | 716.00 | 2.14% | 241,100 |
| Dec 24, 2025 | 721.00 | 721.00 | 700.00 | 701.00 | 701.00 | -2.77% | 172,600 |
| Dec 23, 2025 | 719.00 | 730.00 | 711.00 | 721.00 | 721.00 | 0.84% | 145,600 |
| Dec 22, 2025 | 717.00 | 723.00 | 705.00 | 715.00 | 715.00 | 0.70% | 178,700 |
| Dec 19, 2025 | 697.00 | 710.00 | 694.00 | 710.00 | 710.00 | 1.72% | 112,900 |
| Dec 18, 2025 | 690.00 | 700.00 | 687.00 | 698.00 | 698.00 | 1.01% | 121,000 |
| Dec 17, 2025 | 693.00 | 699.00 | 686.00 | 691.00 | 691.00 | -1.14% | 152,700 |
| Dec 16, 2025 | 710.00 | 720.00 | 698.00 | 699.00 | 699.00 | -2.92% | 167,300 |
| Dec 15, 2025 | 684.00 | 724.00 | 684.00 | 720.00 | 720.00 | 4.05% | 249,500 |
| Dec 12, 2025 | 691.00 | 697.00 | 681.00 | 692.00 | 692.00 | 1.62% | 234,600 |
| Dec 11, 2025 | 728.00 | 728.00 | 675.00 | 681.00 | 681.00 | -6.20% | 536,500 |
| Dec 10, 2025 | 740.00 | 755.00 | 723.00 | 726.00 | 726.00 | -2.16% | 269,800 |
| Dec 9, 2025 | 738.00 | 755.00 | 733.00 | 742.00 | 742.00 | -0.13% | 191,400 |
| Dec 8, 2025 | 729.00 | 743.00 | 721.00 | 743.00 | 743.00 | 2.06% | 125,500 |
| Dec 5, 2025 | 739.00 | 751.00 | 728.00 | 728.00 | 728.00 | -2.54% | 207,600 |
| Dec 4, 2025 | 731.00 | 755.00 | 724.00 | 747.00 | 747.00 | 3.18% | 198,100 |
| Dec 3, 2025 | 718.00 | 731.00 | 707.00 | 724.00 | 724.00 | -0.14% | 172,100 |
| Dec 2, 2025 | 749.00 | 756.00 | 721.00 | 725.00 | 725.00 | -2.82% | 196,000 |
| Dec 1, 2025 | 766.00 | 773.00 | 742.00 | 746.00 | 746.00 | -2.48% | 326,400 |
| Nov 28, 2025 | 739.00 | 774.00 | 733.00 | 765.00 | 765.00 | 4.94% | 448,300 |
| Nov 27, 2025 | 709.00 | 733.00 | 704.00 | 729.00 | 729.00 | 3.11% | 391,300 |
| Nov 26, 2025 | 711.00 | 712.00 | 688.00 | 707.00 | 707.00 | 0.28% | 385,400 |
| Nov 25, 2025 | 752.00 | 752.00 | 693.00 | 705.00 | 705.00 | -5.50% | 758,000 |
| Nov 21, 2025 | 736.00 | 773.00 | 735.00 | 746.00 | 746.00 | -1.58% | 429,500 |
| Nov 20, 2025 | 807.00 | 824.00 | 741.00 | 758.00 | 758.00 | -4.29% | 893,800 |
| Nov 19, 2025 | 808.00 | 820.00 | 765.00 | 792.00 | 792.00 | -2.46% | 751,700 |
| Nov 18, 2025 | 821.00 | 854.00 | 797.00 | 812.00 | 812.00 | -1.81% | 817,900 |
| Nov 17, 2025 | 870.00 | 874.00 | 796.00 | 827.00 | 827.00 | -6.24% | 1,405,900 |
| Nov 14, 2025 | 807.00 | 912.00 | 787.00 | 882.00 | 882.00 | 15.75% | 3,712,800 |
| Nov 13, 2025 | 786.00 | 789.00 | 753.00 | 762.00 | 762.00 | -3.54% | 604,200 |
| Nov 12, 2025 | 763.00 | 790.00 | 758.00 | 790.00 | 790.00 | 3.81% | 215,700 |
| Nov 11, 2025 | 765.00 | 765.00 | 750.00 | 761.00 | 761.00 | - | 154,600 |
| Nov 10, 2025 | 750.00 | 777.00 | 750.00 | 761.00 | 761.00 | 2.70% | 160,900 |
| Nov 7, 2025 | 745.00 | 755.00 | 730.00 | 741.00 | 741.00 | -1.72% | 215,800 |
| Nov 6, 2025 | 777.00 | 784.00 | 749.00 | 754.00 | 754.00 | -1.18% | 226,400 |
| Nov 5, 2025 | 765.00 | 777.00 | 742.00 | 763.00 | 763.00 | -1.80% | 309,800 |
| Nov 4, 2025 | 759.00 | 785.00 | 746.00 | 777.00 | 777.00 | 2.24% | 355,800 |
| Oct 31, 2025 | 730.00 | 763.00 | 724.00 | 760.00 | 760.00 | 3.97% | 278,600 |
| Oct 30, 2025 | 690.00 | 734.00 | 690.00 | 731.00 | 731.00 | 5.94% | 214,400 |
| Oct 29, 2025 | 718.00 | 718.00 | 687.00 | 690.00 | 690.00 | -2.82% | 250,400 |
| Oct 28, 2025 | 726.00 | 729.00 | 709.00 | 710.00 | 710.00 | -1.53% | 169,300 |
| Oct 27, 2025 | 732.00 | 739.00 | 720.00 | 721.00 | 721.00 | 0.42% | 206,000 |
| Oct 24, 2025 | 711.00 | 721.00 | 700.00 | 718.00 | 718.00 | 1.70% | 208,800 |
| Oct 23, 2025 | 716.00 | 719.00 | 699.00 | 706.00 | 706.00 | -1.81% | 258,100 |
| Oct 22, 2025 | 704.00 | 721.00 | 703.00 | 719.00 | 719.00 | 2.57% | 134,700 |
| Oct 21, 2025 | 711.00 | 715.00 | 696.00 | 701.00 | 701.00 | 0.14% | 168,300 |
| Oct 20, 2025 | 707.00 | 713.00 | 694.00 | 700.00 | 700.00 | 0.14% | 185,200 |
| Oct 17, 2025 | 691.00 | 703.00 | 685.00 | 699.00 | 699.00 | 0.14% | 139,800 |
| Oct 16, 2025 | 699.00 | 705.00 | 691.00 | 698.00 | 698.00 | 1.60% | 144,500 |
| Oct 15, 2025 | 679.00 | 691.00 | 677.00 | 687.00 | 687.00 | 2.69% | 130,200 |
| Oct 14, 2025 | 691.00 | 702.00 | 665.00 | 669.00 | 669.00 | -4.70% | 387,300 |
| Oct 10, 2025 | 704.00 | 717.00 | 696.00 | 702.00 | 702.00 | -1.13% | 207,600 |
| Oct 9, 2025 | 695.00 | 713.00 | 681.00 | 710.00 | 710.00 | 1.14% | 250,500 |