Skip to main content
Bando Chemical Industries, Ltd. (TYO:5195)
Japan flag Japan · Delayed Price · Currency is JPY
2,048.00
+15.00 (0.74%)
Apr 28, 2026, 3:30 PM JST

Bando Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,033.002,048.002,027.002,048.002,048.000.74%41,600
Apr 27, 20262,033.002,052.002,027.002,033.002,033.000.40%52,200
Apr 24, 20262,033.002,046.002,001.002,025.002,025.00-0.39%41,400
Apr 23, 20262,032.002,055.002,017.002,033.002,033.00-1.12%35,400
Apr 22, 20262,094.002,094.002,046.002,056.002,056.00-2.05%33,000
Apr 21, 20262,136.002,136.002,094.002,099.002,099.00-0.85%29,500
Apr 20, 20262,153.002,153.002,108.002,117.002,117.00-1.35%34,700
Apr 17, 20262,147.002,172.002,142.002,146.002,146.00-0.19%54,700
Apr 16, 20262,174.002,174.002,147.002,150.002,150.00-0.32%25,700
Apr 15, 20262,152.002,176.002,148.002,157.002,157.000.51%46,700
Apr 14, 20262,159.002,164.002,138.002,146.002,146.00-0.60%35,200
Apr 13, 20262,160.002,167.002,144.002,159.002,159.000.47%49,500
Apr 10, 20262,155.002,172.002,147.002,149.002,149.000.09%42,100
Apr 9, 20262,177.002,178.002,144.002,147.002,147.00-0.42%38,300
Apr 8, 20262,158.002,164.002,144.002,156.002,156.002.08%53,200
Apr 7, 20262,110.002,128.002,104.002,112.002,112.000.38%44,500
Apr 6, 20262,095.002,113.002,091.002,104.002,104.000.81%20,900
Apr 3, 20262,078.002,102.002,078.002,087.002,087.00-0.14%21,300
Apr 2, 20262,105.002,133.002,076.002,090.002,090.00-0.71%43,000
Apr 1, 20262,080.002,105.002,065.002,105.002,105.004.26%38,800
Mar 31, 20262,004.002,049.002,004.002,019.002,019.00-43,000
Mar 30, 20261,958.002,027.001,958.002,019.002,019.00-4.67%67,600
Mar 27, 20262,099.002,131.002,097.002,118.002,058.00-0.28%90,400
Mar 26, 20262,105.002,124.002,095.002,124.002,063.830.38%40,200
Mar 25, 20262,094.002,127.002,090.002,116.002,056.063.02%72,100
Mar 24, 20262,050.002,073.002,033.002,054.001,995.813.53%78,200
Mar 23, 20261,995.002,006.001,952.001,984.001,927.80-4.52%116,500
Mar 19, 20262,072.002,092.002,067.002,078.002,019.13-2.07%113,400
Mar 18, 20262,078.002,122.002,073.002,122.002,061.893.01%48,700
Mar 17, 20262,073.002,086.002,055.002,060.002,001.64-0.29%42,500
Mar 16, 20262,074.002,075.002,050.002,066.002,007.47-0.05%55,800
Mar 13, 20262,050.002,096.002,050.002,067.002,008.44-2.78%87,000
Mar 12, 20262,159.002,162.002,114.002,126.002,065.77-1.53%73,300
Mar 11, 20262,169.002,181.002,153.002,159.002,097.841.12%39,200
Mar 10, 20262,139.002,165.002,118.002,135.002,074.522.01%52,400
Mar 9, 20262,069.002,097.002,055.002,093.002,033.71-4.69%84,800
Mar 6, 20262,190.002,197.002,170.002,196.002,133.79-0.45%43,800
Mar 5, 20262,217.002,244.002,190.002,206.002,143.512.99%60,000
Mar 4, 20262,216.002,216.002,100.002,142.002,081.32-5.47%93,500
Mar 3, 20262,345.002,347.002,263.002,266.002,201.81-4.43%59,300
Mar 2, 20262,350.002,381.002,319.002,371.002,303.83-0.71%51,800
Feb 27, 20262,348.002,388.002,337.002,388.002,320.351.19%67,000
Feb 26, 20262,382.002,385.002,354.002,360.002,293.14-0.92%45,600
Feb 25, 20262,375.002,391.002,365.002,382.002,314.520.72%86,300
Feb 24, 20262,342.002,375.002,340.002,365.002,298.001.59%68,400
Feb 20, 20262,320.002,340.002,313.002,328.002,262.05-0.21%49,800
Feb 19, 20262,315.002,335.002,308.002,333.002,266.910.56%51,300
Feb 18, 20262,315.002,326.002,312.002,320.002,254.280.43%45,000
Feb 17, 20262,292.002,320.002,276.002,310.002,244.560.74%52,700
Feb 16, 20262,319.002,320.002,289.002,293.002,228.04-1.08%77,600
Feb 13, 20262,326.002,350.002,292.002,318.002,252.33-1.02%91,700
Feb 12, 20262,320.002,364.002,302.002,342.002,275.651.61%109,900
Feb 10, 20262,244.002,314.002,215.002,305.002,239.702.90%163,500
Feb 9, 20262,145.002,276.002,075.002,240.002,176.547.85%223,400
Feb 6, 20262,070.002,090.002,054.002,077.002,018.16-61,800
Feb 5, 20262,099.002,099.002,077.002,077.002,018.16-0.05%48,000
Feb 4, 20262,050.002,083.002,039.002,078.002,019.131.37%48,300
Feb 3, 20262,035.002,052.002,016.002,050.001,991.932.30%46,000
Feb 2, 20262,027.002,045.002,004.002,004.001,947.23-0.99%35,400
Jan 30, 20262,024.002,040.002,010.002,024.001,966.660.60%48,300
Jan 29, 20262,012.002,021.001,990.002,012.001,955.00-0.40%49,900
Jan 28, 20262,048.002,052.002,020.002,020.001,962.78-2.18%46,100
Jan 27, 20262,060.002,075.002,045.002,065.002,006.50-0.53%47,400
Jan 26, 20262,082.002,092.002,072.002,076.002,017.19-1.98%45,300
Jan 23, 20262,110.002,122.002,097.002,118.002,058.000.24%32,800
Jan 22, 20262,082.002,122.002,082.002,113.002,053.141.78%38,500
Jan 21, 20262,056.002,078.002,050.002,076.002,017.19-0.10%34,800
Jan 20, 20262,108.002,111.002,078.002,078.002,019.13-2.03%37,600
Jan 19, 20262,145.002,145.002,106.002,121.002,060.92-0.98%40,700
Jan 16, 20262,108.002,142.002,108.002,142.002,081.321.04%42,000
Jan 15, 20262,102.002,120.002,091.002,120.002,059.940.28%47,800
Jan 14, 20262,101.002,114.002,096.002,114.002,054.110.81%41,200
Jan 13, 20262,104.002,110.002,086.002,097.002,037.590.72%62,900
Jan 9, 20262,086.002,101.002,075.002,082.002,023.02-0.05%44,300
Jan 8, 20262,081.002,095.002,078.002,083.002,023.99-0.57%42,000
Jan 7, 20262,064.002,119.002,060.002,095.002,035.650.58%54,400
Jan 6, 20262,065.002,091.002,065.002,083.002,023.991.31%59,600
Jan 5, 20262,050.002,073.002,050.002,056.001,997.760.39%40,200
Dec 30, 20252,049.002,068.002,045.002,048.001,989.98-0.24%36,300
Dec 29, 20252,032.002,060.002,032.002,053.001,994.840.74%43,600
Dec 26, 20252,034.002,047.002,029.002,038.001,980.270.79%31,300
Dec 25, 20252,032.002,032.002,019.002,022.001,964.720.20%13,500
Dec 24, 20252,036.002,042.002,016.002,018.001,960.83-1.13%29,500
Dec 23, 20252,035.002,043.002,021.002,041.001,983.180.74%28,100
Dec 22, 20252,026.002,034.002,017.002,026.001,968.610.40%61,900
Dec 19, 20252,010.002,030.002,002.002,018.001,960.830.10%97,600
Dec 18, 20252,016.002,023.002,011.002,016.001,958.89-0.25%38,000
Dec 17, 20252,016.002,027.001,991.002,021.001,963.750.45%42,500
Dec 16, 20252,034.002,040.002,010.002,012.001,955.00-0.69%57,500
Dec 15, 20252,006.002,032.001,998.002,026.001,968.611.20%29,800
Dec 12, 20252,005.002,020.001,998.002,002.001,945.290.96%45,500
Dec 11, 20252,036.002,038.001,981.001,983.001,926.82-2.41%52,200
Dec 10, 20251,998.002,032.001,993.002,032.001,974.441.09%83,400
Dec 9, 20252,009.002,029.002,000.002,010.001,953.06-0.94%42,600
Dec 8, 20252,001.002,029.001,986.002,029.001,971.522.06%126,600
Dec 5, 20252,034.002,034.001,984.001,988.001,931.68-2.50%107,900
Dec 4, 20252,006.002,040.002,005.002,039.001,981.242.36%105,800
Dec 3, 20252,024.002,025.001,969.001,992.001,935.57-1.34%98,000
Dec 2, 20252,040.002,040.002,016.002,019.001,961.80-1.03%87,100
Dec 1, 20252,065.002,070.002,032.002,040.001,982.21-1.21%67,900