kabutan

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

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
733
JPY
-14
(-1.87%)
Dec 5, 2:18 pm JST
4.73
USD
Dec 5, 12:19 am EST
Result
PTS
outside of trading hours
733.1
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
1,024 JPY
52 Week Low Dec 16, 2024
289 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
Dec 5, 2025 739 751 730 733 -14 -1.87% 172,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 731 755 724 747 +23 +3.18% 198,100
Dec 3, 2025 718 731 707 724 -1 -0.14% 172,100
Dec 2, 2025 749 756 721 725 -21 -2.82% 196,000
Dec 1, 2025 766 773 742 746 -19 -2.48% 326,400
Nov 28, 2025 739 774 733 765 +36 +4.94% 448,300
Nov 27, 2025 709 733 704 729 +22 +3.11% 391,300
Nov 26, 2025 711 712 688 707 +2 +0.28% 385,400
Nov 25, 2025 752 752 693 705 -41 -5.50% 758,000
Nov 21, 2025 736 773 735 746 -12 -1.58% 429,500
Nov 20, 2025 807 824 741 758 -34 -4.29% 893,800
Nov 19, 2025 808 820 765 792 -20 -2.46% 751,700
Nov 18, 2025 821 854 797 812 -15 -1.81% 817,900
Nov 17, 2025 870 874 796 827 -55 -6.24% 1,405,900
Nov 14, 2025 807 912 787 882 +120 +15.75% 3,712,800
Nov 13, 2025 786 789 753 762 -28 -3.54% 604,200
Nov 12, 2025 763 790 758 790 +29 +3.81% 215,700
Nov 11, 2025 765 765 750 761 0 0.00% 154,600
Nov 10, 2025 750 777 750 761 +20 +2.70% 160,900
Nov 7, 2025 745 755 730 741 -13 -1.72% 215,800
Nov 6, 2025 777 784 749 754 -9 -1.18% 226,400