Skip to main content
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,093.00
-103.00 (-4.69%)
At close: Mar 9, 2026

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,069.002,097.002,055.002,093.002,093.00-4.69%84,800
Mar 6, 20262,190.002,197.002,170.002,196.002,196.00-0.45%43,800
Mar 5, 20262,217.002,244.002,190.002,206.002,206.002.99%60,000
Mar 4, 20262,216.002,216.002,100.002,142.002,142.00-5.47%93,500
Mar 3, 20262,345.002,347.002,263.002,266.002,266.00-4.43%59,300
Mar 2, 20262,350.002,381.002,319.002,371.002,371.00-0.71%51,800
Feb 27, 20262,348.002,388.002,337.002,388.002,388.001.19%67,000
Feb 26, 20262,382.002,385.002,354.002,360.002,360.00-0.92%45,600
Feb 25, 20262,375.002,391.002,365.002,382.002,382.000.72%86,300
Feb 24, 20262,342.002,375.002,340.002,365.002,365.001.59%68,400
Feb 20, 20262,320.002,340.002,313.002,328.002,328.00-0.21%49,800
Feb 19, 20262,315.002,335.002,308.002,333.002,333.000.56%51,300
Feb 18, 20262,315.002,326.002,312.002,320.002,320.000.43%45,000
Feb 17, 20262,292.002,320.002,276.002,310.002,310.000.74%52,700
Feb 16, 20262,319.002,320.002,289.002,293.002,293.00-1.08%77,600
Feb 13, 20262,326.002,350.002,292.002,318.002,318.00-1.02%91,700
Feb 12, 20262,320.002,364.002,302.002,342.002,342.001.61%109,900
Feb 10, 20262,244.002,314.002,215.002,305.002,305.002.90%163,500
Feb 9, 20262,145.002,276.002,075.002,240.002,240.007.85%223,400
Feb 6, 20262,070.002,090.002,054.002,077.002,077.00-61,800
Feb 5, 20262,099.002,099.002,077.002,077.002,077.00-0.05%48,000
Feb 4, 20262,050.002,083.002,039.002,078.002,078.001.37%48,300
Feb 3, 20262,035.002,052.002,016.002,050.002,050.002.30%46,000
Feb 2, 20262,027.002,045.002,004.002,004.002,004.00-0.99%35,400
Jan 30, 20262,024.002,040.002,010.002,024.002,024.000.60%48,300
Jan 29, 20262,012.002,021.001,990.002,012.002,012.00-0.40%49,900
Jan 28, 20262,048.002,052.002,020.002,020.002,020.00-2.18%46,100
Jan 27, 20262,060.002,075.002,045.002,065.002,065.00-0.53%47,400
Jan 26, 20262,082.002,092.002,072.002,076.002,076.00-1.98%45,300
Jan 23, 20262,110.002,122.002,097.002,118.002,118.000.24%32,800
Jan 22, 20262,082.002,122.002,082.002,113.002,113.001.78%38,500
Jan 21, 20262,056.002,078.002,050.002,076.002,076.00-0.10%34,800
Jan 20, 20262,108.002,111.002,078.002,078.002,078.00-2.03%37,600
Jan 19, 20262,145.002,145.002,106.002,121.002,121.00-0.98%40,700
Jan 16, 20262,108.002,142.002,108.002,142.002,142.001.04%42,000
Jan 15, 20262,102.002,120.002,091.002,120.002,120.000.28%47,800
Jan 14, 20262,101.002,114.002,096.002,114.002,114.000.81%41,200
Jan 13, 20262,104.002,110.002,086.002,097.002,097.000.72%62,900
Jan 9, 20262,086.002,101.002,075.002,082.002,082.00-0.05%44,300
Jan 8, 20262,081.002,095.002,078.002,083.002,083.00-0.57%42,000
Jan 7, 20262,064.002,119.002,060.002,095.002,095.000.58%54,400
Jan 6, 20262,065.002,091.002,065.002,083.002,083.001.31%59,600
Jan 5, 20262,050.002,073.002,050.002,056.002,056.000.39%40,200
Dec 30, 20252,049.002,068.002,045.002,048.002,048.00-0.24%36,300
Dec 29, 20252,032.002,060.002,032.002,053.002,053.000.74%43,600
Dec 26, 20252,034.002,047.002,029.002,038.002,038.000.79%31,300
Dec 25, 20252,032.002,032.002,019.002,022.002,022.000.20%13,500
Dec 24, 20252,036.002,042.002,016.002,018.002,018.00-1.13%29,500
Dec 23, 20252,035.002,043.002,021.002,041.002,041.000.74%28,100
Dec 22, 20252,026.002,034.002,017.002,026.002,026.000.40%61,900
Dec 19, 20252,010.002,030.002,002.002,018.002,018.000.10%97,600
Dec 18, 20252,016.002,023.002,011.002,016.002,016.00-0.25%38,000
Dec 17, 20252,016.002,027.001,991.002,021.002,021.000.45%42,500
Dec 16, 20252,034.002,040.002,010.002,012.002,012.00-0.69%57,500
Dec 15, 20252,006.002,032.001,998.002,026.002,026.001.20%29,800
Dec 12, 20252,005.002,020.001,998.002,002.002,002.000.96%45,500
Dec 11, 20252,036.002,038.001,981.001,983.001,983.00-2.41%52,200
Dec 10, 20251,998.002,032.001,993.002,032.002,032.001.09%83,400
Dec 9, 20252,009.002,029.002,000.002,010.002,010.00-0.94%42,600
Dec 8, 20252,001.002,029.001,986.002,029.002,029.002.06%126,600
Dec 5, 20252,034.002,034.001,984.001,988.001,988.00-2.50%107,900
Dec 4, 20252,006.002,040.002,005.002,039.002,039.002.36%105,800
Dec 3, 20252,024.002,025.001,969.001,992.001,992.00-1.34%98,000
Dec 2, 20252,040.002,040.002,016.002,019.002,019.00-1.03%87,100
Dec 1, 20252,065.002,070.002,032.002,040.002,040.00-1.21%67,900
Nov 28, 20252,053.002,071.002,049.002,065.002,065.000.58%80,200
Nov 27, 20252,035.002,053.002,014.002,053.002,053.001.68%64,200
Nov 26, 20252,000.002,025.001,980.002,019.002,019.002.02%65,200
Nov 25, 20251,971.001,998.001,968.001,979.001,979.000.46%78,300
Nov 21, 20251,950.001,970.001,940.001,970.001,970.000.97%76,900
Nov 20, 20251,924.001,955.001,919.001,951.001,951.001.88%88,600
Nov 19, 20251,950.001,957.001,909.001,915.001,915.00-2.15%60,200
Nov 18, 20251,963.001,966.001,944.001,957.001,957.00-0.41%66,000
Nov 17, 20251,960.001,970.001,951.001,965.001,965.000.51%61,600
Nov 14, 20251,954.001,962.001,946.001,955.001,955.00-0.41%39,400
Nov 13, 20251,955.001,971.001,953.001,963.001,963.000.51%36,900
Nov 12, 20251,944.001,964.001,934.001,953.001,953.000.88%53,300
Nov 11, 20251,943.001,948.001,920.001,936.001,936.00-0.36%50,900
Nov 10, 20251,988.001,988.001,930.001,943.001,943.00-1.52%87,600
Nov 7, 20251,957.001,985.001,904.001,973.001,973.000.56%80,700
Nov 6, 20251,942.001,980.001,942.001,962.001,962.001.03%35,300
Nov 5, 20251,952.001,953.001,900.001,942.001,942.00-0.56%67,900
Nov 4, 20251,939.001,981.001,935.001,953.001,953.000.77%44,400
Oct 31, 20251,952.001,952.001,925.001,938.001,938.00-0.72%40,400
Oct 30, 20251,925.001,957.001,925.001,952.001,952.001.09%72,600
Oct 29, 20251,961.001,963.001,931.001,931.001,931.00-1.53%38,300
Oct 28, 20252,024.002,024.001,953.001,961.001,961.00-3.87%39,500
Oct 27, 20252,041.002,053.002,029.002,040.002,040.001.64%68,700
Oct 24, 20252,038.002,053.002,007.002,007.002,007.00-0.89%37,200
Oct 23, 20251,994.002,033.001,994.002,025.002,025.000.05%43,600
Oct 22, 20251,953.002,024.001,953.002,024.002,024.003.64%146,600
Oct 21, 20251,960.001,967.001,945.001,953.001,953.00-0.36%50,000
Oct 20, 20251,975.001,976.001,950.001,960.001,960.000.72%38,200
Oct 17, 20251,953.001,969.001,926.001,946.001,946.00-1.17%41,900
Oct 16, 20251,967.001,983.001,947.001,969.001,969.000.10%37,200
Oct 15, 20251,942.001,968.001,941.001,967.001,967.002.08%54,900
Oct 14, 20251,914.001,937.001,895.001,927.001,927.000.31%68,400
Oct 10, 20251,943.001,943.001,920.001,921.001,921.00-2.54%43,900
Oct 9, 20251,964.001,971.001,942.001,971.001,971.000.20%33,800
Oct 8, 20251,992.002,002.001,960.001,967.001,967.00-0.15%32,300