kabutan

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

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
556
JPY
-28
(-4.79%)
Jul 29, 3:30 pm JST
3.75
USD
Jul 29, 2:30 am EDT
Result
PTS
outside of trading hours
559
Jul 29, 11:48 pm JST
Summary Chart Historical News Financial Result
52 Week High May 19, 2025
945 JPY
52 Week Low Aug 5, 2024
184 JPY
Yearly High May 19, 2025
945 JPY
Yearly Low Apr 7, 2025
303 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 29, 2025 591 595 556 556 -28 -4.79% 512,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 601 601 581 584 -16 -2.67% 419,200
Jul 25, 2025 613 614 596 600 -8 -1.32% 386,000
Jul 24, 2025 603 612 589 608 +25 +4.29% 760,200
Jul 23, 2025 572 607 570 583 +28 +5.05% 826,900
Jul 22, 2025 560 570 555 555 -7 -1.25% 160,500
Jul 18, 2025 576 586 562 562 -13 -2.26% 235,200
Jul 17, 2025 580 593 575 575 -9 -1.54% 201,700
Jul 16, 2025 576 588 564 584 +2 +0.34% 243,200
Jul 15, 2025 597 600 573 582 -20 -3.32% 460,000
Jul 14, 2025 595 613 590 602 +1 +0.17% 279,700
Jul 11, 2025 622 635 600 601 -2 -0.33% 807,700
Jul 10, 2025 600 606 582 603 +8 +1.34% 512,700
Jul 9, 2025 576 608 567 595 +37 +6.63% 859,400
Jul 8, 2025 531 563 529 558 +35 +6.69% 501,000
Jul 7, 2025 538 554 518 523 -22 -4.04% 482,600
Jul 4, 2025 541 560 541 545 +5 +0.93% 215,900
Jul 3, 2025 520 550 518 540 +20 +3.85% 319,400
Jul 2, 2025 537 547 520 520 -27 -4.94% 394,800
Jul 1, 2025 554 589 546 547 -7 -1.26% 468,600
Jun 30, 2025 567 582 553 554 -13 -2.29% 356,200