Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan
· Delayed Price · Currency is JPY 1,115.00
-9.00 (-0.80%)
Apr 30, 2026, 10:45 AM JST
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,150.00 | 1,165.00 | 1,115.00 | 1,124.00 | 1,124.00 | -1.40% | 195,600 |
| Apr 27, 2026 | 1,141.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.78% | 185,400 |
| Apr 24, 2026 | 1,134.00 | 1,155.00 | 1,110.00 | 1,149.00 | 1,149.00 | 1.32% | 280,400 |
| Apr 23, 2026 | 1,165.00 | 1,165.00 | 1,116.00 | 1,134.00 | 1,134.00 | -2.16% | 210,000 |
| Apr 22, 2026 | 1,172.00 | 1,184.00 | 1,145.00 | 1,159.00 | 1,159.00 | -2.28% | 271,400 |
| Apr 21, 2026 | 1,200.00 | 1,200.00 | 1,151.00 | 1,186.00 | 1,186.00 | -1.08% | 245,900 |
| Apr 20, 2026 | 1,150.00 | 1,200.00 | 1,145.00 | 1,199.00 | 1,199.00 | 4.17% | 364,700 |
| Apr 17, 2026 | 1,166.00 | 1,179.00 | 1,137.00 | 1,151.00 | 1,151.00 | -0.78% | 261,400 |
| Apr 16, 2026 | 1,160.00 | 1,189.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.75% | 242,300 |
| Apr 15, 2026 | 1,151.00 | 1,187.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.18% | 349,700 |
| Apr 14, 2026 | 1,140.00 | 1,158.00 | 1,124.00 | 1,138.00 | 1,138.00 | 1.52% | 293,000 |
| Apr 13, 2026 | 1,083.00 | 1,122.00 | 1,082.00 | 1,121.00 | 1,121.00 | 1.17% | 160,400 |
| Apr 10, 2026 | 1,124.00 | 1,147.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.98% | 309,300 |
| Apr 9, 2026 | 1,150.00 | 1,159.00 | 1,107.00 | 1,119.00 | 1,119.00 | -1.84% | 339,900 |
| Apr 8, 2026 | 1,085.00 | 1,142.00 | 1,062.00 | 1,140.00 | 1,140.00 | 12.09% | 508,500 |
| Apr 7, 2026 | 1,058.00 | 1,061.00 | 1,012.00 | 1,017.00 | 1,017.00 | -2.68% | 174,100 |
| Apr 6, 2026 | 1,020.00 | 1,052.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.96% | 192,000 |
| Apr 3, 2026 | 1,003.00 | 1,030.00 | 1,002.00 | 1,015.00 | 1,015.00 | 2.73% | 214,800 |
| Apr 2, 2026 | 1,040.00 | 1,051.00 | 987.00 | 988.00 | 988.00 | -3.14% | 310,600 |
| Apr 1, 2026 | 1,028.00 | 1,031.00 | 984.00 | 1,020.00 | 1,020.00 | 2.93% | 323,300 |
| Mar 31, 2026 | 1,001.00 | 1,029.00 | 986.00 | 991.00 | 991.00 | -2.84% | 284,400 |
| Mar 30, 2026 | 1,005.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | -6.51% | 351,200 |
| Mar 27, 2026 | 1,033.00 | 1,113.00 | 1,033.00 | 1,091.00 | 1,081.00 | 2.73% | 662,300 |
| Mar 26, 2026 | 1,219.00 | 1,219.00 | 1,060.00 | 1,062.00 | 1,052.27 | -0.65% | 1,798,000 |
| Mar 25, 2026 | 1,040.00 | 1,094.00 | 1,027.00 | 1,069.00 | 1,059.20 | 5.11% | 310,200 |
| Mar 24, 2026 | 999.00 | 1,022.00 | 970.00 | 1,017.00 | 1,007.68 | 6.49% | 430,900 |
| Mar 23, 2026 | 971.00 | 991.00 | 955.00 | 955.00 | 946.25 | -7.82% | 585,200 |
| Mar 19, 2026 | 1,066.00 | 1,110.00 | 1,028.00 | 1,036.00 | 1,026.50 | -5.47% | 518,300 |
| Mar 18, 2026 | 1,065.00 | 1,098.00 | 1,065.00 | 1,096.00 | 1,085.95 | 4.18% | 176,700 |
| Mar 17, 2026 | 1,088.00 | 1,092.00 | 1,044.00 | 1,052.00 | 1,042.36 | -0.75% | 254,000 |
| Mar 16, 2026 | 1,070.00 | 1,082.00 | 1,039.00 | 1,060.00 | 1,050.28 | -2.30% | 395,100 |
| Mar 13, 2026 | 1,104.00 | 1,116.00 | 1,085.00 | 1,085.00 | 1,075.05 | -4.24% | 329,900 |
| Mar 12, 2026 | 1,170.00 | 1,188.00 | 1,130.00 | 1,133.00 | 1,122.62 | -5.50% | 318,800 |
| Mar 11, 2026 | 1,177.00 | 1,227.00 | 1,172.00 | 1,199.00 | 1,188.01 | 3.27% | 365,700 |
| Mar 10, 2026 | 1,153.00 | 1,173.00 | 1,116.00 | 1,161.00 | 1,150.36 | 4.69% | 337,700 |
| Mar 9, 2026 | 1,137.00 | 1,148.00 | 1,082.00 | 1,109.00 | 1,098.84 | -9.62% | 658,300 |
| Mar 6, 2026 | 1,186.00 | 1,253.00 | 1,165.00 | 1,227.00 | 1,215.75 | 3.11% | 692,500 |
| Mar 5, 2026 | 1,159.00 | 1,236.00 | 1,151.00 | 1,190.00 | 1,179.09 | 7.30% | 571,800 |
| Mar 4, 2026 | 1,174.00 | 1,232.00 | 1,073.00 | 1,109.00 | 1,098.84 | -5.54% | 844,000 |
| Mar 3, 2026 | 1,203.00 | 1,260.00 | 1,174.00 | 1,174.00 | 1,163.24 | -2.57% | 440,600 |
| Mar 2, 2026 | 1,213.00 | 1,230.00 | 1,169.00 | 1,205.00 | 1,193.96 | -2.82% | 466,600 |
| Feb 27, 2026 | 1,170.00 | 1,273.00 | 1,151.00 | 1,240.00 | 1,228.63 | 7.83% | 722,700 |
| Feb 26, 2026 | 1,184.00 | 1,208.00 | 1,141.00 | 1,150.00 | 1,139.46 | -2.87% | 524,000 |
| Feb 25, 2026 | 1,233.00 | 1,253.00 | 1,174.00 | 1,184.00 | 1,173.15 | -7.79% | 728,000 |
| Feb 24, 2026 | 1,376.00 | 1,404.00 | 1,268.00 | 1,284.00 | 1,272.23 | -9.00% | 1,039,500 |
| Feb 20, 2026 | 1,340.00 | 1,480.00 | 1,321.00 | 1,411.00 | 1,398.07 | 0.86% | 1,322,900 |
| Feb 19, 2026 | 1,264.00 | 1,491.00 | 1,230.00 | 1,399.00 | 1,386.18 | 13.19% | 4,343,200 |
| Feb 18, 2026 | 1,228.00 | 1,269.00 | 1,155.00 | 1,236.00 | 1,224.67 | 1.39% | 1,230,900 |
| Feb 17, 2026 | 1,342.00 | 1,342.00 | 1,154.00 | 1,219.00 | 1,207.83 | 16.99% | 3,114,300 |
| Feb 16, 2026 | 982.00 | 1,042.00 | 982.00 | 1,042.00 | 1,032.45 | 16.82% | 878,000 |
| Feb 13, 2026 | 951.00 | 951.00 | 891.00 | 892.00 | 883.82 | -6.30% | 558,400 |
| Feb 12, 2026 | 937.00 | 955.00 | 926.00 | 952.00 | 943.27 | 2.15% | 313,600 |
| Feb 10, 2026 | 900.00 | 937.00 | 897.00 | 932.00 | 923.46 | 3.33% | 269,600 |
| Feb 9, 2026 | 906.00 | 914.00 | 891.00 | 902.00 | 893.73 | 1.23% | 298,100 |
| Feb 6, 2026 | 868.00 | 898.00 | 840.00 | 891.00 | 882.83 | 0.91% | 345,700 |
| Feb 5, 2026 | 872.00 | 904.00 | 863.00 | 883.00 | 874.91 | 2.20% | 339,500 |
| Feb 4, 2026 | 836.00 | 864.00 | 830.00 | 864.00 | 856.08 | 3.35% | 177,700 |
| Feb 3, 2026 | 824.00 | 847.00 | 816.00 | 836.00 | 828.34 | 2.83% | 180,300 |
| Feb 2, 2026 | 810.00 | 847.00 | 810.00 | 813.00 | 805.55 | 0.37% | 230,900 |
| Jan 30, 2026 | 805.00 | 818.00 | 798.00 | 810.00 | 802.58 | 0.62% | 178,300 |
| Jan 29, 2026 | 812.00 | 819.00 | 790.00 | 805.00 | 797.62 | -0.62% | 208,300 |
| Jan 28, 2026 | 841.00 | 846.00 | 810.00 | 810.00 | 802.58 | -4.37% | 289,800 |
| Jan 27, 2026 | 855.00 | 860.00 | 834.00 | 847.00 | 839.24 | -1.74% | 213,800 |
| Jan 26, 2026 | 877.00 | 891.00 | 860.00 | 862.00 | 854.10 | -3.36% | 228,900 |
| Jan 23, 2026 | 874.00 | 900.00 | 850.00 | 892.00 | 883.82 | 2.06% | 278,500 |
| Jan 22, 2026 | 881.00 | 893.00 | 861.00 | 874.00 | 865.99 | 0.92% | 271,700 |
| Jan 21, 2026 | 870.00 | 874.00 | 850.00 | 866.00 | 858.06 | -2.81% | 365,700 |
| Jan 20, 2026 | 879.00 | 932.00 | 860.00 | 891.00 | 882.83 | 1.71% | 451,100 |
| Jan 19, 2026 | 924.00 | 925.00 | 867.00 | 876.00 | 867.97 | -2.99% | 468,500 |
| Jan 16, 2026 | 910.00 | 963.00 | 862.00 | 903.00 | 894.72 | 0.11% | 1,097,900 |
| Jan 15, 2026 | 821.00 | 913.00 | 813.00 | 902.00 | 893.73 | 10.40% | 901,700 |
| Jan 14, 2026 | 790.00 | 818.00 | 786.00 | 817.00 | 809.51 | 3.94% | 255,400 |
| Jan 13, 2026 | 780.00 | 788.00 | 769.00 | 786.00 | 778.80 | 1.68% | 152,600 |
| Jan 9, 2026 | 764.00 | 775.00 | 760.00 | 773.00 | 765.91 | 1.71% | 146,100 |
| Jan 8, 2026 | 768.00 | 774.00 | 759.00 | 760.00 | 753.03 | -1.17% | 157,100 |
| Jan 7, 2026 | 749.00 | 770.00 | 741.00 | 769.00 | 761.95 | 2.95% | 245,100 |
| Jan 6, 2026 | 726.00 | 750.00 | 726.00 | 747.00 | 740.15 | 2.89% | 230,100 |
| Jan 5, 2026 | 724.00 | 735.00 | 719.00 | 726.00 | 719.35 | 1.54% | 118,000 |
| Dec 30, 2025 | 710.00 | 729.00 | 710.00 | 715.00 | 708.45 | 0.28% | 136,200 |
| Dec 29, 2025 | 712.00 | 721.00 | 708.00 | 713.00 | 706.46 | 0.85% | 100,400 |
| Dec 26, 2025 | 719.00 | 724.00 | 706.00 | 707.00 | 700.52 | -1.26% | 147,800 |
| Dec 25, 2025 | 704.00 | 724.00 | 702.00 | 716.00 | 709.44 | 2.14% | 241,100 |
| Dec 24, 2025 | 721.00 | 721.00 | 700.00 | 701.00 | 694.57 | -2.77% | 172,600 |
| Dec 23, 2025 | 719.00 | 730.00 | 711.00 | 721.00 | 714.39 | 0.84% | 145,600 |
| Dec 22, 2025 | 717.00 | 723.00 | 705.00 | 715.00 | 708.45 | 0.70% | 178,700 |
| Dec 19, 2025 | 697.00 | 710.00 | 694.00 | 710.00 | 703.49 | 1.72% | 112,900 |
| Dec 18, 2025 | 690.00 | 700.00 | 687.00 | 698.00 | 691.60 | 1.01% | 121,000 |
| Dec 17, 2025 | 693.00 | 699.00 | 686.00 | 691.00 | 684.67 | -1.14% | 152,700 |
| Dec 16, 2025 | 710.00 | 720.00 | 698.00 | 699.00 | 692.59 | -2.92% | 167,300 |
| Dec 15, 2025 | 684.00 | 724.00 | 684.00 | 720.00 | 713.40 | 4.05% | 249,500 |
| Dec 12, 2025 | 691.00 | 697.00 | 681.00 | 692.00 | 685.66 | 1.62% | 234,600 |
| Dec 11, 2025 | 728.00 | 728.00 | 675.00 | 681.00 | 674.76 | -6.20% | 536,500 |
| Dec 10, 2025 | 740.00 | 755.00 | 723.00 | 726.00 | 719.35 | -2.16% | 269,800 |
| Dec 9, 2025 | 738.00 | 755.00 | 733.00 | 742.00 | 735.20 | -0.13% | 191,400 |
| Dec 8, 2025 | 729.00 | 743.00 | 721.00 | 743.00 | 736.19 | 2.06% | 125,500 |
| Dec 5, 2025 | 739.00 | 751.00 | 728.00 | 728.00 | 721.33 | -2.54% | 207,600 |
| Dec 4, 2025 | 731.00 | 755.00 | 724.00 | 747.00 | 740.15 | 3.18% | 198,100 |
| Dec 3, 2025 | 718.00 | 731.00 | 707.00 | 724.00 | 717.36 | -0.14% | 172,100 |
| Dec 2, 2025 | 749.00 | 756.00 | 721.00 | 725.00 | 718.35 | -2.82% | 196,000 |
| Dec 1, 2025 | 766.00 | 773.00 | 742.00 | 746.00 | 739.16 | -2.48% | 326,400 |