kabutan

Hodogaya Chemical Co.,Ltd.(4112) Historical

4112
TSE Prime
Hodogaya Chemical Co.,Ltd.
1,904
JPY
+4
(+0.21%)
Dec 12, 3:30 pm JST
12.22
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,035 JPY
52 Week Low Apr 7, 2025
1,239 JPY
Yearly High Dec 1, 2025
2,035 JPY
Yearly Low Apr 7, 2025
1,239 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,920 1,959 1,887 1,904 +6 +0.32% 353,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,035 2,035 1,852 1,898 -17 -0.89% 571,100
Nov 28, 2025 1,816 1,925 1,815 1,915 +101 +5.57% 551,800
Nov 21, 2025 1,728 1,920 1,706 1,814 +88 +5.10% 578,200
Nov 14, 2025 1,788 1,818 1,637 1,726 -51 -2.87% 533,600
Nov 7, 2025 1,812 1,849 1,721 1,777 -50 -2.74% 186,600
Oct 31, 2025 1,940 1,960 1,779 1,827 -93 -4.84% 357,500
Oct 24, 2025 1,832 1,935 1,817 1,920 +110 +6.08% 472,000
Oct 17, 2025 1,725 1,846 1,714 1,810 +45 +2.55% 336,700
Oct 10, 2025 1,780 1,809 1,727 1,765 +33 +1.91% 385,300
Oct 3, 2025 1,763 1,833 1,640 1,732 -38 -2.15% 635,900
Sep 26, 2025 1,732 1,778 1,714 1,770 +50 +2.91% 205,200
Sep 19, 2025 1,713 1,767 1,696 1,720 +13 +0.76% 258,900
Sep 12, 2025 1,787 1,798 1,692 1,707 -80 -4.48% 552,400
Sep 5, 2025 1,541 1,815 1,541 1,787 +252 +16.42% 882,100
Aug 29, 2025 1,588 1,604 1,534 1,535 -36 -2.29% 190,000
Aug 22, 2025 1,580 1,599 1,554 1,571 0 0.00% 244,800
Aug 15, 2025 1,516 1,581 1,500 1,571 +27 +1.75% 481,800
Aug 8, 2025 1,475 1,548 1,464 1,544 +29 +1.91% 334,400
Aug 1, 2025 1,543 1,562 1,512 1,515 -20 -1.30% 239,700
Jul 25, 2025 1,463 1,542 1,463 1,535 +81 +5.57% 301,900