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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 877 891 790 805 -87 -9.75% 1,149,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 924 932 850 892 -11 -1.22% 1,835,500
Jan 16, 2026 780 963 769 903 +130 +16.82% 2,407,600
Jan 9, 2026 724 775 719 773 +58 +8.11% 896,400
Dec 30, 2025 712 729 708 715 +8 +1.13% 236,600
Dec 26, 2025 717 730 700 707 -3 -0.42% 885,800
Dec 19, 2025 684 724 684 710 +18 +2.60% 803,400
Dec 12, 2025 729 755 675 692 -36 -4.95% 1,357,800
Dec 5, 2025 766 773 707 728 -37 -4.84% 1,100,200
Nov 28, 2025 752 774 688 765 +19 +2.55% 1,983,000
Nov 21, 2025 870 874 735 746 -136 -15.42% 4,298,800
Nov 14, 2025 750 912 750 882 +141 +19.03% 4,848,200
Nov 7, 2025 759 785 730 741 -19 -2.50% 1,107,800
Oct 31, 2025 732 763 687 760 +42 +5.85% 1,118,700
Oct 24, 2025 707 721 694 718 +19 +2.72% 955,100
Oct 17, 2025 691 705 665 699 -3 -0.43% 801,800
Oct 10, 2025 704 717 681 702 +25 +3.69% 1,271,700
Oct 3, 2025 748 757 640 677 -68 -9.13% 2,204,000
Sep 26, 2025 831 847 734 745 -82 -9.92% 2,281,800
Sep 19, 2025 835 867 812 827 -3 -0.36% 1,487,200
Sep 12, 2025 843 880 804 830 -14 -1.66% 2,665,400