Bando Chemical Industries Ltd. 5195
TSE · Japan · Producer Manufacturing
¥2,450.00-60.00 (-2.39%)
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 | ¥2,450.00 | -2.39% | ¥2,480.00 | ¥2,500.00 | ¥2,442.00 | 70.70K |
| 2026-10-01 | ¥2,510.00 | +0.64% | ¥2,500.00 | ¥2,519.00 | ¥2,475.00 | 65.70K |
| 2026-09-30 | ¥2,494.00 | +0.32% | ¥2,505.00 | ¥2,511.00 | ¥2,450.00 | 103.50K |
| 2026-09-29 | ¥2,486.00 | -1.39% | ¥2,460.00 | ¥2,492.00 | ¥2,451.00 | 64.30K |
| 2026-09-28 | ¥2,521.00 | -0.24% | ¥2,541.00 | ¥2,560.00 | ¥2,513.00 | 86.10K |
| 2026-09-25 | ¥2,527.00 | +2.60% | ¥2,479.00 | ¥2,530.00 | ¥2,478.00 | 98.50K |
| 2026-09-24 | ¥2,463.00 | +0.37% | ¥2,465.00 | ¥2,479.00 | ¥2,450.00 | 73.30K |
| 2026-09-18 | ¥2,454.00 | -0.69% | ¥2,471.00 | ¥2,476.00 | ¥2,445.00 | 76.10K |
| 2026-09-17 | ¥2,471.00 | +1.15% | ¥2,456.00 | ¥2,482.00 | ¥2,456.00 | 56.40K |
| 2026-09-16 | ¥2,443.00 | +0.08% | ¥2,441.00 | ¥2,468.00 | ¥2,441.00 | 53.50K |
| 2026-09-15 | ¥2,441.00 | +0.49% | ¥2,442.00 | ¥2,454.00 | ¥2,423.00 | 55.90K |
| 2026-09-14 | ¥2,429.00 | -0.86% | ¥2,438.00 | ¥2,468.00 | ¥2,421.00 | 58.80K |
| 2026-09-11 | ¥2,450.00 | +2.98% | ¥2,329.00 | ¥2,469.00 | ¥2,327.00 | 181.70K |
| 2026-09-10 | ¥2,379.00 | -0.46% | ¥2,387.00 | ¥2,391.00 | ¥2,355.00 | 48.70K |
| 2026-09-09 | ¥2,390.00 | +0.21% | ¥2,386.00 | ¥2,396.00 | ¥2,369.00 | 47.60K |
| 2026-09-08 | ¥2,385.00 | -3.05% | ¥2,445.00 | ¥2,445.00 | ¥2,382.00 | 47.90K |
| 2026-09-07 | ¥2,460.00 | -0.20% | ¥2,493.00 | ¥2,493.00 | ¥2,454.00 | 39.30K |
| 2026-09-04 | ¥2,465.00 | -0.52% | ¥2,467.00 | ¥2,469.00 | ¥2,436.00 | 61.80K |
| 2026-09-03 | ¥2,478.00 | +0.77% | ¥2,461.00 | ¥2,486.00 | ¥2,454.00 | 63.60K |
| 2026-09-02 | ¥2,459.00 | -2.27% | ¥2,501.00 | ¥2,501.00 | ¥2,440.00 | 59.90K |
| 2026-09-01 | ¥2,516.00 | +0.64% | ¥2,486.00 | ¥2,523.00 | ¥2,476.00 | 36.40K |
| 2026-08-31 | ¥2,500.00 | +0.28% | ¥2,492.00 | ¥2,506.00 | ¥2,477.00 | 41.50K |
| 2026-08-28 | ¥2,493.00 | +0.08% | ¥2,491.00 | ¥2,503.00 | ¥2,474.00 | 50.60K |
| 2026-08-27 | ¥2,491.00 | +0.16% | ¥2,495.00 | ¥2,505.00 | ¥2,466.00 | 101.10K |
| 2026-08-26 | ¥2,487.00 | +1.22% | ¥2,460.00 | ¥2,496.00 | ¥2,460.00 | 46.90K |
| 2026-08-25 | ¥2,457.00 | -0.08% | ¥2,460.00 | ¥2,474.00 | ¥2,442.00 | 31.30K |
| 2026-08-24 | ¥2,459.00 | +1.95% | ¥2,428.00 | ¥2,469.00 | ¥2,411.00 | 53.30K |
| 2026-08-21 | ¥2,412.00 | +0.50% | ¥2,400.00 | ¥2,412.00 | ¥2,386.00 | 50.20K |
| 2026-08-20 | ¥2,400.00 | +1.01% | ¥2,405.00 | ¥2,410.00 | ¥2,371.00 | 47.10K |
| 2026-08-19 | ¥2,376.00 | -3.73% | ¥2,447.00 | ¥2,447.00 | ¥2,370.00 | 58.30K |
| 2026-08-18 | ¥2,468.00 | +0.16% | ¥2,463.00 | ¥2,477.00 | ¥2,451.00 | 38.00K |
| 2026-08-17 | ¥2,464.00 | -0.52% | ¥2,459.00 | ¥2,493.00 | ¥2,446.00 | 44.90K |
| 2026-08-14 | ¥2,477.00 | +0.12% | ¥2,474.00 | ¥2,486.00 | ¥2,460.00 | 35.30K |
| 2026-08-13 | ¥2,474.00 | 0.00% | ¥2,494.00 | ¥2,499.00 | ¥2,441.00 | 47.30K |
| 2026-08-12 | ¥2,474.00 | -1.98% | ¥2,547.00 | ¥2,560.00 | ¥2,445.00 | 78.40K |
| 2026-08-10 | ¥2,524.00 | +1.90% | ¥2,440.00 | ¥2,542.00 | ¥2,420.00 | 103.50K |
| 2026-08-07 | ¥2,477.00 | +0.36% | ¥2,451.00 | ¥2,500.00 | ¥2,420.00 | 125.20K |
| 2026-08-06 | ¥2,468.00 | +0.98% | ¥2,450.00 | ¥2,475.00 | ¥2,436.00 | 54.40K |
| 2026-08-05 | ¥2,444.00 | +1.50% | ¥2,418.00 | ¥2,448.00 | ¥2,409.00 | 56.10K |
| 2026-08-04 | ¥2,408.00 | -0.25% | ¥2,410.00 | ¥2,429.00 | ¥2,383.00 | 103.80K |
| 2026-08-03 | ¥2,414.00 | -0.37% | ¥2,400.00 | ¥2,416.00 | ¥2,354.00 | 78.00K |
| 2026-07-31 | ¥2,423.00 | +0.12% | ¥2,419.00 | ¥2,436.00 | ¥2,374.00 | 70.10K |
| 2026-07-30 | ¥2,420.00 | +1.17% | ¥2,380.00 | ¥2,425.00 | ¥2,368.00 | 75.10K |
| 2026-07-29 | ¥2,392.00 | +1.36% | ¥2,384.00 | ¥2,393.00 | ¥2,356.00 | 72.10K |
| 2026-07-28 | ¥2,360.00 | 0.00% | ¥2,370.00 | ¥2,374.00 | ¥2,339.00 | 65.30K |
| 2026-07-27 | ¥2,360.00 | +2.21% | ¥2,333.00 | ¥2,369.00 | ¥2,333.00 | 49.50K |
| 2026-07-24 | ¥2,309.00 | +0.26% | ¥2,272.00 | ¥2,317.00 | ¥2,264.00 | 38.40K |
| 2026-07-23 | ¥2,303.00 | +0.13% | ¥2,303.00 | ¥2,309.00 | ¥2,288.00 | 36.30K |
| 2026-07-22 | ¥2,300.00 | +1.37% | ¥2,269.00 | ¥2,310.00 | ¥2,260.00 | 44.50K |
| 2026-07-21 | ¥2,269.00 | +1.93% | ¥2,253.00 | ¥2,271.00 | ¥2,243.00 | 56.60K |
| 2026-07-17 | ¥2,226.00 | -1.68% | ¥2,240.00 | ¥2,256.00 | ¥2,201.00 | 56.40K |
| 2026-07-16 | ¥2,264.00 | -1.35% | ¥2,280.00 | ¥2,299.00 | ¥2,251.00 | 40.40K |
| 2026-07-15 | ¥2,295.00 | +2.23% | ¥2,280.00 | ¥2,297.00 | ¥2,275.00 | 55.60K |
| 2026-07-14 | ¥2,245.00 | +0.85% | ¥2,232.00 | ¥2,258.00 | ¥2,232.00 | 34.30K |
| 2026-07-13 | ¥2,226.00 | -0.63% | ¥2,267.00 | ¥2,270.00 | ¥2,223.00 | 47.20K |
| 2026-07-10 | ¥2,240.00 | 0.00% | ¥2,244.00 | ¥2,260.00 | ¥2,230.00 | 64.40K |
| 2026-07-09 | ¥2,240.00 | +0.09% | ¥2,259.00 | ¥2,259.00 | ¥2,237.00 | 39.20K |
| 2026-07-08 | ¥2,238.00 | -0.58% | ¥2,240.00 | ¥2,250.00 | ¥2,230.00 | 48.50K |
| 2026-07-07 | ¥2,251.00 | +0.22% | ¥2,270.00 | ¥2,287.00 | ¥2,238.00 | 71.10K |
| 2026-07-06 | ¥2,246.00 | +0.67% | ¥2,245.00 | ¥2,257.00 | ¥2,232.00 | 48.70K |
| 2026-07-03 | ¥2,231.00 | +1.87% | ¥2,192.00 | ¥2,238.00 | ¥2,192.00 | 46.30K |
| 2026-07-02 | ¥2,190.00 | -0.86% | ¥2,232.00 | ¥2,235.00 | ¥2,190.00 | 46.20K |
| 2026-07-01 | ¥2,209.00 | +0.27% | ¥2,190.00 | ¥2,214.00 | ¥2,185.00 | 49.60K |
| 2026-06-30 | ¥2,203.00 | -0.90% | ¥2,273.00 | ¥2,275.00 | ¥2,201.00 | 120.90K |
| 2026-06-29 | ¥2,223.00 | +0.09% | ¥2,271.00 | ¥2,271.00 | ¥2,201.00 | 108.80K |
| 2026-06-26 | ¥2,221.00 | +0.14% | ¥2,254.00 | ¥2,268.00 | ¥2,205.00 | 95.80K |
| 2026-06-25 | ¥2,218.00 | +1.37% | ¥2,288.00 | ¥2,288.00 | ¥2,205.00 | 109.80K |
| 2026-06-24 | ¥2,188.00 | +1.16% | ¥2,189.00 | ¥2,211.00 | ¥2,175.00 | 60.70K |
| 2026-06-23 | ¥2,163.00 | -2.57% | ¥2,231.00 | ¥2,231.00 | ¥2,163.00 | 56.00K |
| 2026-06-22 | ¥2,220.00 | -0.94% | ¥2,253.00 | ¥2,265.00 | ¥2,217.00 | 47.70K |
| 2026-06-19 | ¥2,241.00 | -0.31% | ¥2,259.00 | ¥2,270.00 | ¥2,227.00 | 61.50K |
| 2026-06-18 | ¥2,248.00 | +0.85% | ¥2,239.00 | ¥2,256.00 | ¥2,225.00 | 51.50K |
| 2026-06-17 | ¥2,229.00 | +0.45% | ¥2,212.00 | ¥2,234.00 | ¥2,204.00 | 70.30K |
| 2026-06-16 | ¥2,219.00 | -0.54% | ¥2,215.00 | ¥2,225.00 | ¥2,202.00 | 41.80K |
| 2026-06-15 | ¥2,231.00 | +2.34% | ¥2,235.00 | ¥2,255.00 | ¥2,226.00 | 47.50K |
| 2026-06-12 | ¥2,180.00 | -0.37% | ¥2,208.00 | ¥2,233.00 | ¥2,171.00 | 57.40K |
| 2026-06-11 | ¥2,188.00 | -0.09% | ¥2,190.00 | ¥2,193.00 | ¥2,138.00 | 41.90K |
| 2026-06-10 | ¥2,190.00 | -1.66% | ¥2,205.00 | ¥2,255.00 | ¥2,184.00 | 57.90K |
| 2026-06-09 | ¥2,227.00 | +2.86% | ¥2,191.00 | ¥2,230.00 | ¥2,167.00 | 51.70K |
| 2026-06-08 | ¥2,165.00 | -1.59% | ¥2,150.00 | ¥2,192.00 | ¥2,137.00 | 55.20K |
| 2026-06-05 | ¥2,200.00 | +0.59% | ¥2,199.00 | ¥2,220.00 | ¥2,192.00 | 37.90K |
| 2026-06-04 | ¥2,187.00 | -0.32% | ¥2,194.00 | ¥2,209.00 | ¥2,167.00 | 39.10K |
| 2026-06-03 | ¥2,194.00 | +0.64% | ¥2,180.00 | ¥2,216.00 | ¥2,175.00 | 50.50K |
| 2026-06-02 | ¥2,180.00 | -0.64% | ¥2,184.00 | ¥2,189.00 | ¥2,129.00 | 50.50K |
| 2026-06-01 | ¥2,194.00 | -2.14% | ¥2,219.00 | ¥2,239.00 | ¥2,187.00 | 61.10K |
| 2026-05-29 | ¥2,242.00 | +1.31% | ¥2,229.00 | ¥2,270.00 | ¥2,222.00 | 38.50K |
| 2026-05-28 | ¥2,213.00 | -0.18% | ¥2,235.00 | ¥2,235.00 | ¥2,184.00 | 47.40K |
| 2026-05-27 | ¥2,217.00 | -0.49% | ¥2,229.00 | ¥2,266.00 | ¥2,217.00 | 50.00K |
| 2026-05-26 | ¥2,228.00 | +0.86% | ¥2,194.00 | ¥2,240.00 | ¥2,187.00 | 45.40K |
| 2026-05-25 | ¥2,209.00 | -1.43% | ¥2,227.00 | ¥2,238.00 | ¥2,199.00 | 62.00K |