KODAMA CHEMICAL INDUSTRY CO., LTD. 4222
TSE · Japan · Producer Manufacturing
¥642.00-11.00 (-1.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥642.00 | -1.68% | ¥651.00 | ¥654.00 | ¥641.00 | 289.10K |
| 2026-10-01 | ¥653.00 | -0.76% | ¥656.00 | ¥657.00 | ¥642.00 | 329.70K |
| 2026-09-30 | ¥658.00 | +0.92% | ¥648.00 | ¥667.00 | ¥646.00 | 234.60K |
| 2026-09-29 | ¥652.00 | -1.81% | ¥664.00 | ¥673.00 | ¥648.00 | 254.70K |
| 2026-09-28 | ¥664.00 | -0.60% | ¥676.00 | ¥679.00 | ¥663.00 | 178.90K |
| 2026-09-25 | ¥668.00 | -1.33% | ¥671.00 | ¥684.00 | ¥667.00 | 238.50K |
| 2026-09-24 | ¥677.00 | +0.45% | ¥680.00 | ¥686.00 | ¥674.00 | 322.70K |
| 2026-09-18 | ¥674.00 | 0.00% | ¥675.00 | ¥678.00 | ¥668.00 | 256.40K |
| 2026-09-17 | ¥674.00 | +2.74% | ¥663.00 | ¥679.00 | ¥663.00 | 413.70K |
| 2026-09-16 | ¥656.00 | +0.92% | ¥650.00 | ¥665.00 | ¥650.00 | 338.40K |
| 2026-09-15 | ¥650.00 | -3.27% | ¥662.00 | ¥669.00 | ¥640.00 | 347.60K |
| 2026-09-14 | ¥672.00 | +3.70% | ¥638.00 | ¥673.00 | ¥629.00 | 565.60K |
| 2026-09-11 | ¥648.00 | -4.28% | ¥665.00 | ¥665.00 | ¥640.00 | 835.80K |
| 2026-09-10 | ¥677.00 | -2.17% | ¥690.00 | ¥690.00 | ¥675.00 | 369.70K |
| 2026-09-09 | ¥692.00 | -1.84% | ¥705.00 | ¥708.00 | ¥690.00 | 473.40K |
| 2026-09-08 | ¥705.00 | -3.16% | ¥730.00 | ¥733.00 | ¥705.00 | 378.60K |
| 2026-09-07 | ¥728.00 | +4.15% | ¥705.00 | ¥732.00 | ¥704.00 | 812.50K |
| 2026-09-04 | ¥699.00 | +0.58% | ¥692.00 | ¥700.00 | ¥677.00 | 225.40K |
| 2026-09-03 | ¥695.00 | +3.42% | ¥679.00 | ¥706.00 | ¥676.00 | 446.40K |
| 2026-09-02 | ¥672.00 | -3.86% | ¥689.00 | ¥692.00 | ¥667.00 | 552.10K |
| 2026-09-01 | ¥699.00 | +0.14% | ¥693.00 | ¥720.00 | ¥693.00 | 642.40K |
| 2026-08-31 | ¥698.00 | +2.20% | ¥677.00 | ¥702.00 | ¥672.00 | 412.40K |
| 2026-08-28 | ¥683.00 | -3.12% | ¥705.00 | ¥720.00 | ¥675.00 | 699.80K |
| 2026-08-27 | ¥705.00 | +2.17% | ¥693.00 | ¥712.00 | ¥690.00 | 352.80K |
| 2026-08-26 | ¥690.00 | -1.99% | ¥700.00 | ¥711.00 | ¥690.00 | 362.50K |
| 2026-08-25 | ¥704.00 | +0.72% | ¥700.00 | ¥708.00 | ¥693.00 | 312.70K |
| 2026-08-24 | ¥699.00 | +2.95% | ¥679.00 | ¥703.00 | ¥662.00 | 553.60K |
| 2026-08-21 | ¥679.00 | +1.04% | ¥663.00 | ¥690.00 | ¥651.00 | 708.60K |
| 2026-08-20 | ¥672.00 | -0.15% | ¥680.00 | ¥681.00 | ¥657.00 | 572.90K |
| 2026-08-19 | ¥673.00 | -5.08% | ¥700.00 | ¥703.00 | ¥668.00 | 950.80K |
| 2026-08-18 | ¥709.00 | -0.56% | ¥713.00 | ¥745.00 | ¥704.00 | 1.41M |
| 2026-08-17 | ¥713.00 | +2.15% | ¥699.00 | ¥724.00 | ¥691.00 | 818.40K |
| 2026-08-14 | ¥698.00 | +0.87% | ¥696.00 | ¥738.00 | ¥682.00 | 2.06M |
| 2026-08-13 | ¥692.00 | +11.43% | ¥690.00 | ¥721.00 | ¥679.00 | 3.55M |
| 2026-08-12 | ¥621.00 | -0.32% | ¥629.00 | ¥629.00 | ¥612.00 | 325.10K |
| 2026-08-10 | ¥623.00 | +2.47% | ¥611.00 | ¥630.00 | ¥602.00 | 268.60K |
| 2026-08-07 | ¥608.00 | -0.16% | ¥618.00 | ¥618.00 | ¥590.00 | 111.00K |
| 2026-08-06 | ¥609.00 | -0.65% | ¥605.00 | ¥625.00 | ¥603.00 | 118.70K |
| 2026-08-05 | ¥613.00 | +3.90% | ¥584.00 | ¥617.00 | ¥582.00 | 247.90K |
| 2026-08-04 | ¥590.00 | +4.24% | ¥573.00 | ¥598.00 | ¥570.00 | 190.50K |
| 2026-08-03 | ¥566.00 | -1.05% | ¥563.00 | ¥574.00 | ¥546.00 | 200.90K |
| 2026-07-31 | ¥572.00 | +4.00% | ¥565.00 | ¥586.00 | ¥552.00 | 220.90K |
| 2026-07-30 | ¥550.00 | -1.08% | ¥549.00 | ¥563.00 | ¥538.00 | 190.90K |
| 2026-07-29 | ¥556.00 | -2.28% | ¥570.00 | ¥576.00 | ¥545.00 | 351.50K |
| 2026-07-28 | ¥569.00 | -4.05% | ¥588.00 | ¥588.00 | ¥567.00 | 287.80K |
| 2026-07-27 | ¥593.00 | +0.17% | ¥591.00 | ¥598.00 | ¥579.00 | 178.50K |
| 2026-07-24 | ¥592.00 | -3.11% | ¥603.00 | ¥603.00 | ¥579.00 | 342.00K |
| 2026-07-23 | ¥611.00 | -0.65% | ¥612.00 | ¥622.00 | ¥610.00 | 95.70K |
| 2026-07-22 | ¥615.00 | +0.82% | ¥617.00 | ¥626.00 | ¥610.00 | 140.50K |
| 2026-07-21 | ¥610.00 | +1.50% | ¥592.00 | ¥618.00 | ¥591.00 | 184.20K |
| 2026-07-17 | ¥601.00 | -4.15% | ¥617.00 | ¥617.00 | ¥585.00 | 383.50K |
| 2026-07-16 | ¥627.00 | -3.54% | ¥649.00 | ¥649.00 | ¥626.00 | 254.00K |
| 2026-07-15 | ¥650.00 | 0.00% | ¥645.00 | ¥656.00 | ¥633.00 | 197.00K |
| 2026-07-14 | ¥650.00 | +0.15% | ¥647.00 | ¥656.00 | ¥639.00 | 147.20K |
| 2026-07-13 | ¥649.00 | -1.82% | ¥661.00 | ¥674.00 | ¥645.00 | 194.60K |
| 2026-07-10 | ¥661.00 | +2.32% | ¥647.00 | ¥670.00 | ¥647.00 | 145.70K |
| 2026-07-09 | ¥646.00 | +0.16% | ¥643.00 | ¥650.00 | ¥632.00 | 112.30K |
| 2026-07-08 | ¥645.00 | -2.86% | ¥657.00 | ¥664.00 | ¥643.00 | 214.20K |
| 2026-07-07 | ¥664.00 | -2.21% | ¥684.00 | ¥694.00 | ¥655.00 | 171.10K |
| 2026-07-06 | ¥679.00 | -0.29% | ¥688.00 | ¥697.00 | ¥678.00 | 146.80K |
| 2026-07-03 | ¥681.00 | +4.29% | ¥655.00 | ¥681.00 | ¥648.00 | 141.60K |
| 2026-07-02 | ¥653.00 | +0.62% | ¥649.00 | ¥671.00 | ¥642.00 | 240.60K |
| 2026-07-01 | ¥649.00 | +1.25% | ¥638.00 | ¥649.00 | ¥630.00 | 82.00K |
| 2026-06-30 | ¥641.00 | -1.84% | ¥655.00 | ¥660.00 | ¥628.00 | 173.70K |
| 2026-06-29 | ¥653.00 | -0.76% | ¥677.00 | ¥681.00 | ¥642.00 | 155.90K |
| 2026-06-26 | ¥658.00 | -1.20% | ¥664.00 | ¥666.00 | ¥646.00 | 131.30K |
| 2026-06-25 | ¥666.00 | -0.75% | ¥681.00 | ¥681.00 | ¥662.00 | 145.70K |
| 2026-06-24 | ¥671.00 | -4.14% | ¥702.00 | ¥718.00 | ¥666.00 | 196.10K |
| 2026-06-23 | ¥700.00 | -2.51% | ¥723.00 | ¥727.00 | ¥700.00 | 252.30K |
| 2026-06-22 | ¥718.00 | +1.56% | ¥721.00 | ¥759.00 | ¥709.00 | 313.70K |
| 2026-06-19 | ¥707.00 | +0.86% | ¥705.00 | ¥715.00 | ¥698.00 | 120.50K |
| 2026-06-18 | ¥701.00 | -3.04% | ¥729.00 | ¥741.00 | ¥701.00 | 243.90K |
| 2026-06-17 | ¥723.00 | +4.63% | ¥687.00 | ¥729.00 | ¥683.00 | 197.20K |
| 2026-06-16 | ¥691.00 | -0.86% | ¥697.00 | ¥703.00 | ¥677.00 | 198.20K |
| 2026-06-15 | ¥697.00 | +6.57% | ¥664.00 | ¥710.00 | ¥664.00 | 334.70K |
| 2026-06-12 | ¥654.00 | -0.91% | ¥674.00 | ¥684.00 | ¥642.00 | 231.60K |
| 2026-06-11 | ¥660.00 | -0.75% | ¥685.00 | ¥688.00 | ¥653.00 | 298.30K |
| 2026-06-10 | ¥665.00 | -3.06% | ¥691.00 | ¥691.00 | ¥648.00 | 383.60K |
| 2026-06-09 | ¥686.00 | -1.01% | ¥696.00 | ¥711.00 | ¥681.00 | 168.00K |
| 2026-06-08 | ¥693.00 | -2.94% | ¥681.00 | ¥695.00 | ¥673.00 | 255.80K |
| 2026-06-05 | ¥714.00 | +2.44% | ¥700.00 | ¥725.00 | ¥699.00 | 140.80K |
| 2026-06-04 | ¥697.00 | -2.52% | ¥702.00 | ¥712.00 | ¥693.00 | 153.80K |
| 2026-06-03 | ¥715.00 | +3.92% | ¥694.00 | ¥722.00 | ¥687.00 | 221.40K |
| 2026-06-02 | ¥688.00 | -3.51% | ¥701.00 | ¥703.00 | ¥681.00 | 356.70K |
| 2026-06-01 | ¥713.00 | -2.46% | ¥738.00 | ¥746.00 | ¥698.00 | 250.20K |
| 2026-05-29 | ¥731.00 | -1.75% | ¥750.00 | ¥758.00 | ¥726.00 | 147.70K |
| 2026-05-28 | ¥744.00 | -1.46% | ¥750.00 | ¥764.00 | ¥728.00 | 174.10K |
| 2026-05-27 | ¥755.00 | -3.58% | ¥785.00 | ¥790.00 | ¥753.00 | 248.60K |
| 2026-05-26 | ¥783.00 | -1.01% | ¥796.00 | ¥798.00 | ¥779.00 | 167.00K |
| 2026-05-25 | ¥791.00 | +0.38% | ¥815.00 | ¥826.00 | ¥790.00 | 204.60K |