kabutan

KODAMA CHEMICAL INDUSTRY CO.,LTD.(4222) Historical

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
805
JPY
-5
(-0.62%)
Jan 29, 3:30 pm JST
5.26
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
1,024 JPY
52 Week Low Apr 7, 2025
303 JPY
Yearly High Aug 26, 2025
1,024 JPY
Yearly Low Apr 7, 2025
303 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 812 819 790 805 -5 -0.62% 208,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 841 846 810 810 -37 -4.37% 289,800
Jan 27, 2026 855 860 834 847 -15 -1.74% 213,800
Jan 26, 2026 877 891 860 862 -30 -3.36% 228,900
Jan 23, 2026 874 900 850 892 +18 +2.06% 278,500
Jan 22, 2026 881 893 861 874 +8 +0.92% 271,700
Jan 21, 2026 870 874 850 866 -25 -2.81% 365,700
Jan 20, 2026 879 932 860 891 +15 +1.71% 451,100
Jan 19, 2026 924 925 867 876 -27 -2.99% 468,500
Jan 16, 2026 910 963 862 903 +1 +0.11% 1,097,900
Jan 15, 2026 821 913 813 902 +85 +10.40% 901,700
Jan 14, 2026 790 818 786 817 +31 +3.94% 255,400
Jan 13, 2026 780 788 769 786 +13 +1.68% 152,600
Jan 9, 2026 764 775 760 773 +13 +1.71% 146,100
Jan 8, 2026 768 774 759 760 -9 -1.17% 157,100
Jan 7, 2026 749 770 741 769 +22 +2.95% 245,100
Jan 6, 2026 726 750 726 747 +21 +2.89% 230,100
Jan 5, 2026 724 735 719 726 +11 +1.54% 118,000
Dec 30, 2025 710 729 710 715 +2 +0.28% 136,200
Dec 29, 2025 712 721 708 713 +6 +0.85% 100,400
Dec 26, 2025 719 724 706 707 -9 -1.26% 147,800