kabutan

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

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
1,085
JPY
-48
(-4.24%)
Mar 13, 3:30 pm JST
6.80
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,098
Mar 13, 10:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
1,491 JPY
52 Week Low Apr 7, 2025
303 JPY
Yearly High Feb 19, 2026
1,491 JPY
Yearly Low Apr 7, 2025
303 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,104 1,116 1,085 1,085 -48 -4.24% 329,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,170 1,188 1,130 1,133 -66 -5.50% 318,800
Mar 11, 2026 1,177 1,227 1,172 1,199 +38 +3.27% 365,700
Mar 10, 2026 1,153 1,173 1,116 1,161 +52 +4.69% 337,700
Mar 9, 2026 1,137 1,148 1,082 1,109 -118 -9.62% 658,300
Mar 6, 2026 1,186 1,253 1,165 1,227 +37 +3.11% 692,500
Mar 5, 2026 1,159 1,236 1,151 1,190 +81 +7.30% 571,800
Mar 4, 2026 1,174 1,232 1,073 1,109 -65 -5.54% 844,000
Mar 3, 2026 1,203 1,260 1,174 1,174 -31 -2.57% 440,600
Mar 2, 2026 1,213 1,230 1,169 1,205 -35 -2.82% 466,600
Feb 27, 2026 1,170 1,273 1,151 1,240 +90 +7.83% 722,700
Feb 26, 2026 1,184 1,208 1,141 1,150 -34 -2.87% 524,000
Feb 25, 2026 1,233 1,253 1,174 1,184 -100 -7.79% 728,000
Feb 24, 2026 1,376 1,404 1,268 1,284 -127 -9.00% 1,039,500
Feb 20, 2026 1,340 1,480 1,321 1,411 +12 +0.86% 1,322,900
Feb 19, 2026 1,264 1,491 1,230 1,399 +163 +13.19% 4,343,200
Feb 18, 2026 1,228 1,269 1,155 1,236 +17 +1.39% 1,230,900
Feb 17, 2026 1,342 1,342 1,154 1,219 +177 +16.99% 3,114,300
Feb 16, 2026 982 1,042 982 1,042 +150 +16.82% 878,000
Feb 13, 2026 951 951 891 892 -60 -6.30% 558,400
Feb 12, 2026 937 955 926 952 +20 +2.15% 313,600