Hokko Chemical Industry Co., Ltd. 4992
TSE · Japan · Process Industries
¥1,862.00-69.00 (-3.57%)
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 | ¥1,862.00 | -3.57% | ¥1,903.00 | ¥1,907.00 | ¥1,860.00 | 79.10K |
| 2026-10-01 | ¥1,931.00 | +0.05% | ¥1,930.00 | ¥1,945.00 | ¥1,922.00 | 41.80K |
| 2026-09-30 | ¥1,930.00 | +0.42% | ¥1,930.00 | ¥1,948.00 | ¥1,913.00 | 85.00K |
| 2026-09-29 | ¥1,922.00 | -1.94% | ¥1,960.00 | ¥1,967.00 | ¥1,916.00 | 79.80K |
| 2026-09-28 | ¥1,960.00 | +0.51% | ¥1,983.00 | ¥1,992.00 | ¥1,957.00 | 98.40K |
| 2026-09-25 | ¥1,950.00 | +0.10% | ¥1,948.00 | ¥1,965.00 | ¥1,931.00 | 84.20K |
| 2026-09-24 | ¥1,948.00 | +1.99% | ¥1,914.00 | ¥1,955.00 | ¥1,914.00 | 81.00K |
| 2026-09-18 | ¥1,910.00 | +0.16% | ¥1,911.00 | ¥1,932.00 | ¥1,884.00 | 108.70K |
| 2026-09-17 | ¥1,907.00 | +0.58% | ¥1,910.00 | ¥1,921.00 | ¥1,893.00 | 39.30K |
| 2026-09-16 | ¥1,896.00 | +2.21% | ¥1,862.00 | ¥1,900.00 | ¥1,862.00 | 34.90K |
| 2026-09-15 | ¥1,855.00 | -0.11% | ¥1,857.00 | ¥1,872.00 | ¥1,840.00 | 41.10K |
| 2026-09-14 | ¥1,857.00 | -0.91% | ¥1,834.00 | ¥1,862.00 | ¥1,818.00 | 68.00K |
| 2026-09-11 | ¥1,874.00 | -0.69% | ¥1,850.00 | ¥1,881.00 | ¥1,831.00 | 47.90K |
| 2026-09-10 | ¥1,887.00 | -0.79% | ¥1,902.00 | ¥1,902.00 | ¥1,877.00 | 42.50K |
| 2026-09-09 | ¥1,902.00 | +0.37% | ¥1,880.00 | ¥1,922.00 | ¥1,879.00 | 68.50K |
| 2026-09-08 | ¥1,895.00 | -4.44% | ¥1,983.00 | ¥1,983.00 | ¥1,895.00 | 64.90K |
| 2026-09-07 | ¥1,983.00 | +0.35% | ¥1,985.00 | ¥2,001.00 | ¥1,964.00 | 63.00K |
| 2026-09-04 | ¥1,976.00 | -0.05% | ¥1,980.00 | ¥1,980.00 | ¥1,948.00 | 68.60K |
| 2026-09-03 | ¥1,977.00 | +0.10% | ¥1,977.00 | ¥2,009.00 | ¥1,969.00 | 64.70K |
| 2026-09-02 | ¥1,975.00 | -4.40% | ¥2,028.00 | ¥2,043.00 | ¥1,974.00 | 99.20K |
| 2026-09-01 | ¥2,066.00 | +2.08% | ¥2,023.00 | ¥2,068.00 | ¥2,011.00 | 69.50K |
| 2026-08-31 | ¥2,024.00 | +1.50% | ¥1,973.00 | ¥2,025.00 | ¥1,958.00 | 74.10K |
| 2026-08-28 | ¥1,994.00 | -0.80% | ¥2,010.00 | ¥2,020.00 | ¥1,985.00 | 49.30K |
| 2026-08-27 | ¥2,010.00 | +0.60% | ¥2,010.00 | ¥2,020.00 | ¥1,963.00 | 66.10K |
| 2026-08-26 | ¥1,998.00 | -0.45% | ¥2,017.00 | ¥2,017.00 | ¥1,992.00 | 48.40K |
| 2026-08-25 | ¥2,007.00 | -2.19% | ¥2,047.00 | ¥2,047.00 | ¥1,999.00 | 63.70K |
| 2026-08-24 | ¥2,052.00 | -0.15% | ¥2,054.00 | ¥2,065.00 | ¥2,027.00 | 57.30K |
| 2026-08-21 | ¥2,055.00 | -0.15% | ¥2,057.00 | ¥2,059.00 | ¥2,006.00 | 84.80K |
| 2026-08-20 | ¥2,058.00 | +1.53% | ¥2,053.00 | ¥2,069.00 | ¥2,015.00 | 98.30K |
| 2026-08-19 | ¥2,027.00 | +1.25% | ¥1,980.00 | ¥2,033.00 | ¥1,968.00 | 194.60K |
| 2026-08-18 | ¥2,002.00 | -1.23% | ¥2,028.00 | ¥2,053.00 | ¥1,997.00 | 71.30K |
| 2026-08-17 | ¥2,027.00 | -0.34% | ¥2,034.00 | ¥2,043.00 | ¥2,010.00 | 65.80K |
| 2026-08-14 | ¥2,034.00 | +1.75% | ¥1,998.00 | ¥2,034.00 | ¥1,974.00 | 83.50K |
| 2026-08-13 | ¥1,999.00 | +0.55% | ¥2,009.00 | ¥2,021.00 | ¥1,986.00 | 83.70K |
| 2026-08-12 | ¥1,988.00 | +1.22% | ¥1,964.00 | ¥2,000.00 | ¥1,953.00 | 90.60K |
| 2026-08-10 | ¥1,964.00 | -0.71% | ¥1,978.00 | ¥1,988.00 | ¥1,956.00 | 74.30K |
| 2026-08-07 | ¥1,978.00 | -0.15% | ¥1,981.00 | ¥2,002.00 | ¥1,950.00 | 110.10K |
| 2026-08-06 | ¥1,981.00 | +1.17% | ¥1,927.00 | ¥1,992.00 | ¥1,906.00 | 115.20K |
| 2026-08-05 | ¥1,958.00 | +3.87% | ¥1,905.00 | ¥1,972.00 | ¥1,899.00 | 159.50K |
| 2026-08-04 | ¥1,885.00 | +2.33% | ¥1,841.00 | ¥1,890.00 | ¥1,832.00 | 144.00K |
| 2026-08-03 | ¥1,842.00 | -0.32% | ¥1,811.00 | ¥1,847.00 | ¥1,794.00 | 138.40K |
| 2026-07-31 | ¥1,848.00 | +3.88% | ¥1,819.00 | ¥1,875.00 | ¥1,787.00 | 180.10K |
| 2026-07-30 | ¥1,779.00 | 0.00% | ¥1,793.00 | ¥1,809.00 | ¥1,750.00 | 239.60K |
| 2026-07-29 | ¥1,779.00 | -2.25% | ¥1,823.00 | ¥1,823.00 | ¥1,731.00 | 194.10K |
| 2026-07-28 | ¥1,820.00 | -4.81% | ¥1,883.00 | ¥1,883.00 | ¥1,813.00 | 170.80K |
| 2026-07-27 | ¥1,912.00 | -1.39% | ¥1,970.00 | ¥1,970.00 | ¥1,888.00 | 161.10K |
| 2026-07-24 | ¥1,939.00 | -3.15% | ¥2,001.00 | ¥2,001.00 | ¥1,923.00 | 87.20K |
| 2026-07-23 | ¥2,002.00 | +0.81% | ¥1,990.00 | ¥2,022.00 | ¥1,988.00 | 83.30K |
| 2026-07-22 | ¥1,986.00 | -0.10% | ¥2,000.00 | ¥2,056.00 | ¥1,968.00 | 116.70K |
| 2026-07-21 | ¥1,988.00 | +3.11% | ¥1,931.00 | ¥2,001.00 | ¥1,928.00 | 115.20K |
| 2026-07-17 | ¥1,928.00 | -1.88% | ¥1,952.00 | ¥1,960.00 | ¥1,892.00 | 124.70K |
| 2026-07-16 | ¥1,965.00 | -2.04% | ¥2,006.00 | ¥2,014.00 | ¥1,943.00 | 130.10K |
| 2026-07-15 | ¥2,006.00 | +2.24% | ¥1,988.00 | ¥2,011.00 | ¥1,969.00 | 76.80K |
| 2026-07-14 | ¥1,962.00 | -1.41% | ¥1,971.00 | ¥2,003.00 | ¥1,938.00 | 168.20K |
| 2026-07-13 | ¥1,990.00 | -4.42% | ¥2,124.00 | ¥2,137.00 | ¥1,959.00 | 337.20K |
| 2026-07-10 | ¥2,082.00 | +3.53% | ¥2,049.00 | ¥2,110.00 | ¥2,033.00 | 145.30K |
| 2026-07-09 | ¥2,011.00 | +0.05% | ¥2,025.00 | ¥2,031.00 | ¥1,991.00 | 80.40K |
| 2026-07-08 | ¥2,010.00 | -1.95% | ¥2,049.00 | ¥2,063.00 | ¥2,010.00 | 79.80K |
| 2026-07-07 | ¥2,050.00 | -2.10% | ¥2,138.00 | ¥2,138.00 | ¥2,039.00 | 87.20K |
| 2026-07-06 | ¥2,094.00 | -1.64% | ¥2,136.00 | ¥2,164.00 | ¥2,087.00 | 61.60K |
| 2026-07-03 | ¥2,129.00 | +1.14% | ¥2,050.00 | ¥2,135.00 | ¥2,039.00 | 89.00K |
| 2026-07-02 | ¥2,105.00 | -2.59% | ¥2,135.00 | ¥2,145.00 | ¥2,082.00 | 111.70K |
| 2026-07-01 | ¥2,161.00 | +1.22% | ¥2,135.00 | ¥2,177.00 | ¥2,135.00 | 58.30K |
| 2026-06-30 | ¥2,135.00 | -1.48% | ¥2,155.00 | ¥2,155.00 | ¥2,099.00 | 60.80K |
| 2026-06-29 | ¥2,167.00 | -1.86% | ¥2,242.00 | ¥2,242.00 | ¥2,120.00 | 146.90K |
| 2026-06-26 | ¥2,208.00 | -1.65% | ¥2,262.00 | ¥2,288.00 | ¥2,200.00 | 142.60K |
| 2026-06-25 | ¥2,245.00 | +3.84% | ¥2,203.00 | ¥2,257.00 | ¥2,185.00 | 123.10K |
| 2026-06-24 | ¥2,162.00 | +4.80% | ¥2,057.00 | ¥2,185.00 | ¥2,057.00 | 128.50K |
| 2026-06-23 | ¥2,063.00 | -3.15% | ¥2,113.00 | ¥2,125.00 | ¥2,063.00 | 89.80K |
| 2026-06-22 | ¥2,130.00 | +0.47% | ¥2,090.00 | ¥2,153.00 | ¥2,077.00 | 69.80K |
| 2026-06-19 | ¥2,120.00 | -0.42% | ¥2,166.00 | ¥2,167.00 | ¥2,102.00 | 61.20K |
| 2026-06-18 | ¥2,129.00 | +3.35% | ¥2,071.00 | ¥2,167.00 | ¥2,063.00 | 118.30K |
| 2026-06-17 | ¥2,060.00 | +1.28% | ¥2,084.00 | ¥2,129.00 | ¥2,021.00 | 113.20K |
| 2026-06-16 | ¥2,034.00 | -2.16% | ¥2,128.00 | ¥2,128.00 | ¥2,024.00 | 85.70K |
| 2026-06-15 | ¥2,079.00 | +0.68% | ¥2,139.00 | ¥2,151.00 | ¥2,072.00 | 149.60K |
| 2026-06-12 | ¥2,065.00 | +10.13% | ¥1,898.00 | ¥2,090.00 | ¥1,896.00 | 180.30K |
| 2026-06-11 | ¥1,875.00 | -1.73% | ¥1,868.00 | ¥1,882.00 | ¥1,831.00 | 117.70K |
| 2026-06-10 | ¥1,908.00 | -2.05% | ¥1,948.00 | ¥1,975.00 | ¥1,901.00 | 61.50K |
| 2026-06-09 | ¥1,948.00 | +3.12% | ¥1,900.00 | ¥1,971.00 | ¥1,899.00 | 121.40K |
| 2026-06-08 | ¥1,889.00 | -3.23% | ¥1,858.00 | ¥1,924.00 | ¥1,854.00 | 186.90K |
| 2026-06-05 | ¥1,952.00 | -0.61% | ¥2,000.00 | ¥2,018.00 | ¥1,905.00 | 243.00K |
| 2026-06-04 | ¥1,964.00 | +10.03% | ¥1,750.00 | ¥1,997.00 | ¥1,749.00 | 298.00K |
| 2026-06-03 | ¥1,785.00 | +2.53% | ¥1,743.00 | ¥1,802.00 | ¥1,743.00 | 59.50K |
| 2026-06-02 | ¥1,741.00 | +0.52% | ¥1,740.00 | ¥1,755.00 | ¥1,730.00 | 50.10K |
| 2026-06-01 | ¥1,732.00 | -2.91% | ¥1,775.00 | ¥1,775.00 | ¥1,712.00 | 51.80K |
| 2026-05-29 | ¥1,784.00 | +0.90% | ¥1,785.00 | ¥1,813.00 | ¥1,784.00 | 61.10K |
| 2026-05-28 | ¥1,768.00 | -1.17% | ¥1,764.00 | ¥1,780.00 | ¥1,730.00 | 59.00K |
| 2026-05-27 | ¥1,789.00 | +1.25% | ¥1,775.00 | ¥1,796.00 | ¥1,768.00 | 130.70K |
| 2026-05-26 | ¥1,767.00 | 0.00% | ¥1,754.00 | ¥1,792.00 | ¥1,752.00 | 53.50K |
| 2026-05-25 | ¥1,767.00 | +1.90% | ¥1,740.00 | ¥1,774.00 | ¥1,732.00 | 58.30K |