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

52 Week High Feb 19, 2026

1,491 JPY

52 Week Low May 7, 2025

369 JPY

Yearly High Feb 19, 2026

1,491 JPY

Yearly Low Jan 5, 2026

719 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,117	1,120	1,101	1,109	-15	-1.33%	50,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,150	1,165	1,115	1,124	-16	-1.40%	195,600
Apr 27, 2026	1,141	1,162	1,132	1,140	-9	-0.78%	185,400
Apr 24, 2026	1,134	1,155	1,110	1,149	+15	+1.32%	280,400
Apr 23, 2026	1,165	1,165	1,116	1,134	-25	-2.16%	210,000
Apr 22, 2026	1,172	1,184	1,145	1,159	-27	-2.28%	271,400
Apr 21, 2026	1,200	1,200	1,151	1,186	-13	-1.08%	245,900
Apr 20, 2026	1,150	1,200	1,145	1,199	+48	+4.17%	364,700
Apr 17, 2026	1,166	1,179	1,137	1,151	-9	-0.78%	261,400
Apr 16, 2026	1,160	1,189	1,142	1,160	+20	+1.75%	242,300
Apr 15, 2026	1,151	1,187	1,130	1,140	+2	+0.18%	349,700
Apr 14, 2026	1,140	1,158	1,124	1,138	+17	+1.52%	293,000
Apr 13, 2026	1,083	1,122	1,082	1,121	+13	+1.17%	160,400
Apr 10, 2026	1,124	1,147	1,105	1,108	-11	-0.98%	309,300
Apr 9, 2026	1,150	1,159	1,107	1,119	-21	-1.84%	339,900
Apr 8, 2026	1,085	1,142	1,062	1,140	+123	+12.09%	508,500
Apr 7, 2026	1,058	1,061	1,012	1,017	-28	-2.68%	174,100
Apr 6, 2026	1,020	1,052	1,020	1,045	+30	+2.96%	192,000
Apr 3, 2026	1,003	1,030	1,002	1,015	+27	+2.73%	214,800
Apr 2, 2026	1,040	1,051	987	988	-32	-3.14%	310,600
Apr 1, 2026	1,028	1,031	984	1,020	+29	+2.93%	323,300