Hodogaya Chemical Co., Ltd. 4112
TSE · Japan · Process Industries
¥2,060.00-32.00 (-1.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,060.00 | -1.53% | ¥2,064.00 | ¥2,085.00 | ¥2,054.00 | 13.60K |
| 2026-10-01 | ¥2,092.00 | +0.10% | ¥2,065.00 | ¥2,094.00 | ¥2,053.00 | 46.90K |
| 2026-09-30 | ¥2,090.00 | +1.26% | ¥2,064.00 | ¥2,105.00 | ¥2,064.00 | 36.40K |
| 2026-09-29 | ¥2,064.00 | -2.09% | ¥2,078.00 | ¥2,086.00 | ¥2,054.00 | 52.30K |
| 2026-09-28 | ¥2,108.00 | -2.41% | ¥2,183.00 | ¥2,183.00 | ¥2,104.00 | 56.80K |
| 2026-09-25 | ¥2,160.00 | +0.89% | ¥2,141.00 | ¥2,167.00 | ¥2,133.00 | 34.50K |
| 2026-09-24 | ¥2,141.00 | +1.37% | ¥2,111.00 | ¥2,168.00 | ¥2,110.00 | 51.40K |
| 2026-09-18 | ¥2,112.00 | +0.52% | ¥2,101.00 | ¥2,130.00 | ¥2,090.00 | 53.60K |
| 2026-09-17 | ¥2,101.00 | -0.94% | ¥2,114.00 | ¥2,140.00 | ¥2,090.00 | 45.40K |
| 2026-09-16 | ¥2,121.00 | +3.56% | ¥2,048.00 | ¥2,121.00 | ¥2,048.00 | 44.70K |
| 2026-09-15 | ¥2,048.00 | +0.39% | ¥2,011.00 | ¥2,067.00 | ¥2,011.00 | 38.10K |
| 2026-09-14 | ¥2,040.00 | -0.15% | ¥2,006.00 | ¥2,040.00 | ¥2,003.00 | 45.00K |
| 2026-09-11 | ¥2,043.00 | -1.78% | ¥2,030.00 | ¥2,062.00 | ¥2,002.00 | 54.00K |
| 2026-09-10 | ¥2,080.00 | -1.33% | ¥2,070.00 | ¥2,103.00 | ¥2,058.00 | 44.00K |
| 2026-09-09 | ¥2,108.00 | +0.67% | ¥2,080.00 | ¥2,121.00 | ¥2,078.00 | 48.00K |
| 2026-09-08 | ¥2,094.00 | -3.72% | ¥2,156.00 | ¥2,180.00 | ¥2,088.00 | 57.50K |
| 2026-09-07 | ¥2,175.00 | +0.28% | ¥2,151.00 | ¥2,198.00 | ¥2,151.00 | 45.00K |
| 2026-09-04 | ¥2,169.00 | -1.81% | ¥2,193.00 | ¥2,208.00 | ¥2,154.00 | 59.00K |
| 2026-09-03 | ¥2,209.00 | +0.73% | ¥2,193.00 | ¥2,234.00 | ¥2,181.00 | 60.40K |
| 2026-09-02 | ¥2,193.00 | -0.41% | ¥2,156.00 | ¥2,244.00 | ¥2,151.00 | 65.60K |
| 2026-09-01 | ¥2,202.00 | +0.73% | ¥2,186.00 | ¥2,209.00 | ¥2,168.00 | 53.70K |
| 2026-08-31 | ¥2,186.00 | -1.93% | ¥2,188.00 | ¥2,214.00 | ¥2,184.00 | 29.10K |
| 2026-08-28 | ¥2,229.00 | -0.67% | ¥2,251.00 | ¥2,281.00 | ¥2,226.00 | 42.70K |
| 2026-08-27 | ¥2,244.00 | +0.04% | ¥2,232.00 | ¥2,265.00 | ¥2,232.00 | 31.30K |
| 2026-08-26 | ¥2,243.00 | +0.49% | ¥2,232.00 | ¥2,271.00 | ¥2,214.00 | 36.40K |
| 2026-08-25 | ¥2,232.00 | +0.09% | ¥2,249.00 | ¥2,249.00 | ¥2,193.00 | 25.60K |
| 2026-08-24 | ¥2,230.00 | -1.81% | ¥2,264.00 | ¥2,280.00 | ¥2,219.00 | 29.60K |
| 2026-08-21 | ¥2,271.00 | +0.31% | ¥2,235.00 | ¥2,278.00 | ¥2,235.00 | 30.50K |
| 2026-08-20 | ¥2,264.00 | +0.53% | ¥2,269.00 | ¥2,272.00 | ¥2,230.00 | 37.10K |
| 2026-08-19 | ¥2,252.00 | -3.39% | ¥2,296.00 | ¥2,296.00 | ¥2,213.00 | 47.10K |
| 2026-08-18 | ¥2,331.00 | +0.91% | ¥2,290.00 | ¥2,355.00 | ¥2,261.00 | 47.50K |
| 2026-08-17 | ¥2,310.00 | -0.77% | ¥2,326.00 | ¥2,350.00 | ¥2,309.00 | 40.60K |
| 2026-08-14 | ¥2,328.00 | +2.60% | ¥2,239.00 | ¥2,339.00 | ¥2,239.00 | 56.90K |
| 2026-08-13 | ¥2,269.00 | +2.12% | ¥2,215.00 | ¥2,270.00 | ¥2,200.00 | 39.40K |
| 2026-08-12 | ¥2,222.00 | -1.86% | ¥2,227.00 | ¥2,260.00 | ¥2,216.00 | 50.00K |
| 2026-08-10 | ¥2,264.00 | +2.03% | ¥2,192.00 | ¥2,339.00 | ¥2,191.00 | 73.10K |
| 2026-08-07 | ¥2,219.00 | +6.58% | ¥2,132.00 | ¥2,228.00 | ¥2,126.00 | 118.40K |
| 2026-08-06 | ¥2,082.00 | -2.16% | ¥2,106.00 | ¥2,137.00 | ¥2,081.00 | 50.60K |
| 2026-08-05 | ¥2,128.00 | +5.29% | ¥2,021.00 | ¥2,131.00 | ¥2,021.00 | 54.50K |
| 2026-08-04 | ¥2,021.00 | +2.02% | ¥1,981.00 | ¥2,029.00 | ¥1,981.00 | 51.70K |
| 2026-08-03 | ¥1,981.00 | -2.94% | ¥2,028.00 | ¥2,028.00 | ¥1,966.00 | 64.00K |
| 2026-07-31 | ¥2,041.00 | +1.44% | ¥2,033.00 | ¥2,069.00 | ¥2,015.00 | 30.10K |
| 2026-07-30 | ¥2,012.00 | +0.05% | ¥2,011.00 | ¥2,045.00 | ¥1,974.00 | 41.40K |
| 2026-07-29 | ¥2,011.00 | -1.23% | ¥2,036.00 | ¥2,042.00 | ¥1,974.00 | 66.50K |
| 2026-07-28 | ¥2,036.00 | -1.93% | ¥2,076.00 | ¥2,091.00 | ¥2,009.00 | 46.20K |
| 2026-07-27 | ¥2,076.00 | +0.53% | ¥2,083.00 | ¥2,094.00 | ¥2,057.00 | 33.60K |
| 2026-07-24 | ¥2,065.00 | -1.43% | ¥2,087.00 | ¥2,087.00 | ¥2,032.00 | 28.20K |
| 2026-07-23 | ¥2,095.00 | -1.46% | ¥2,126.00 | ¥2,150.00 | ¥2,078.00 | 32.10K |
| 2026-07-22 | ¥2,126.00 | +2.75% | ¥2,075.00 | ¥2,160.00 | ¥2,066.00 | 56.00K |
| 2026-07-21 | ¥2,069.00 | +0.44% | ¥2,060.00 | ¥2,087.00 | ¥2,047.00 | 40.60K |
| 2026-07-17 | ¥2,060.00 | -1.44% | ¥2,058.00 | ¥2,071.00 | ¥1,971.00 | 69.40K |
| 2026-07-16 | ¥2,090.00 | -0.24% | ¥2,089.00 | ¥2,102.00 | ¥2,058.00 | 33.30K |
| 2026-07-15 | ¥2,095.00 | +2.65% | ¥2,056.00 | ¥2,100.00 | ¥2,033.00 | 36.00K |
| 2026-07-14 | ¥2,041.00 | +1.44% | ¥2,002.00 | ¥2,052.00 | ¥2,002.00 | 35.30K |
| 2026-07-13 | ¥2,012.00 | -1.71% | ¥2,065.00 | ¥2,070.00 | ¥2,001.00 | 46.30K |
| 2026-07-10 | ¥2,047.00 | +1.34% | ¥2,050.00 | ¥2,067.00 | ¥2,026.00 | 38.80K |
| 2026-07-09 | ¥2,020.00 | -0.49% | ¥2,032.00 | ¥2,053.00 | ¥2,015.00 | 31.70K |
| 2026-07-08 | ¥2,030.00 | -0.73% | ¥2,037.00 | ¥2,068.00 | ¥2,027.00 | 43.40K |
| 2026-07-07 | ¥2,045.00 | -1.97% | ¥2,085.00 | ¥2,110.00 | ¥2,035.00 | 37.90K |
| 2026-07-06 | ¥2,086.00 | -1.37% | ¥2,081.00 | ¥2,115.00 | ¥2,067.00 | 35.30K |
| 2026-07-03 | ¥2,115.00 | +2.08% | ¥2,070.00 | ¥2,116.00 | ¥2,070.00 | 31.30K |
| 2026-07-02 | ¥2,072.00 | +0.97% | ¥2,050.00 | ¥2,106.00 | ¥2,040.00 | 33.10K |
| 2026-07-01 | ¥2,052.00 | -1.49% | ¥2,083.00 | ¥2,106.00 | ¥2,035.00 | 48.60K |
| 2026-06-30 | ¥2,083.00 | -1.70% | ¥2,135.00 | ¥2,135.00 | ¥2,071.00 | 45.70K |
| 2026-06-29 | ¥2,119.00 | -1.40% | ¥2,164.00 | ¥2,165.00 | ¥2,080.00 | 53.40K |
| 2026-06-26 | ¥2,149.00 | -0.23% | ¥2,154.00 | ¥2,190.00 | ¥2,106.00 | 46.00K |
| 2026-06-25 | ¥2,154.00 | +2.18% | ¥2,146.00 | ¥2,176.00 | ¥2,096.00 | 41.50K |
| 2026-06-24 | ¥2,108.00 | -2.81% | ¥2,142.00 | ¥2,169.00 | ¥2,082.00 | 53.20K |
| 2026-06-23 | ¥2,169.00 | -3.04% | ¥2,240.00 | ¥2,247.00 | ¥2,162.00 | 32.30K |
| 2026-06-22 | ¥2,237.00 | +0.77% | ¥2,220.00 | ¥2,279.00 | ¥2,220.00 | 22.50K |
| 2026-06-19 | ¥2,220.00 | -2.55% | ¥2,289.00 | ¥2,289.00 | ¥2,214.00 | 69.80K |
| 2026-06-18 | ¥2,278.00 | +0.31% | ¥2,300.00 | ¥2,315.00 | ¥2,252.00 | 29.00K |
| 2026-06-17 | ¥2,271.00 | +0.04% | ¥2,270.00 | ¥2,300.00 | ¥2,256.00 | 27.70K |
| 2026-06-16 | ¥2,270.00 | -0.44% | ¥2,297.00 | ¥2,297.00 | ¥2,245.00 | 22.40K |
| 2026-06-15 | ¥2,280.00 | +4.25% | ¥2,237.00 | ¥2,300.00 | ¥2,230.00 | 26.30K |
| 2026-06-12 | ¥2,187.00 | +1.48% | ¥2,105.00 | ¥2,221.00 | ¥2,103.00 | 76.30K |
| 2026-06-11 | ¥2,155.00 | +0.75% | ¥2,135.00 | ¥2,168.00 | ¥2,080.00 | 65.30K |
| 2026-06-10 | ¥2,139.00 | -2.15% | ¥2,176.00 | ¥2,178.00 | ¥2,092.00 | 105.80K |
| 2026-06-09 | ¥2,186.00 | -0.82% | ¥2,204.00 | ¥2,246.00 | ¥2,183.00 | 78.00K |
| 2026-06-08 | ¥2,204.00 | -5.33% | ¥2,260.00 | ¥2,260.00 | ¥2,161.00 | 80.40K |
| 2026-06-05 | ¥2,328.00 | +2.37% | ¥2,280.00 | ¥2,333.00 | ¥2,278.00 | 39.50K |
| 2026-06-04 | ¥2,274.00 | +0.89% | ¥2,220.00 | ¥2,287.00 | ¥2,208.00 | 35.60K |
| 2026-06-03 | ¥2,254.00 | 0.00% | ¥2,295.00 | ¥2,302.00 | ¥2,246.00 | 57.00K |
| 2026-06-02 | ¥2,254.00 | +0.85% | ¥2,207.00 | ¥2,285.00 | ¥2,176.00 | 52.80K |
| 2026-06-01 | ¥2,235.00 | -7.34% | ¥2,400.00 | ¥2,420.00 | ¥2,235.00 | 94.90K |
| 2026-05-29 | ¥2,412.00 | +5.79% | ¥2,297.00 | ¥2,455.00 | ¥2,280.00 | 71.70K |
| 2026-05-28 | ¥2,280.00 | +1.11% | ¥2,260.00 | ¥2,299.00 | ¥2,214.00 | 43.50K |
| 2026-05-27 | ¥2,255.00 | +0.49% | ¥2,214.00 | ¥2,265.00 | ¥2,213.00 | 33.20K |
| 2026-05-26 | ¥2,244.00 | +3.60% | ¥2,216.00 | ¥2,266.00 | ¥2,175.00 | 69.80K |
| 2026-05-25 | ¥2,166.00 | +1.59% | ¥2,143.00 | ¥2,187.00 | ¥2,117.00 | 48.80K |