kabutan

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

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
728
JPY
-19
(-2.54%)
Dec 5, 3:30 pm JST
4.70
USD
Dec 5, 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 Dec 16, 2024
289 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
Dec 5, 2025 766 773 707 728 -37 -4.84% 1,100,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 857 909 807 844 -27 -3.10% 3,362,100
Aug 29, 2025 900 1,024 785 871 -10 -1.14% 9,989,500
Aug 22, 2025 728 901 726 881 +159 +22.02% 6,442,200
Aug 15, 2025 691 862 691 722 +131 +22.17% 5,410,500
Aug 8, 2025 557 631 557 591 +12 +2.07% 2,009,400
Aug 1, 2025 601 601 556 579 -21 -3.50% 1,645,900
Jul 25, 2025 560 614 555 600 +38 +6.76% 2,133,600
Jul 18, 2025 595 613 562 562 -39 -6.49% 1,419,800