kabutan

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

4222
TSE Standard
KODAMA CHEMICAL INDUSTRY CO.,LTD.
591
JPY
-20
(-3.27%)
Aug 8, 3:30 pm JST
4.01
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
601
Aug 9, 12:33 am JST
Summary Chart Historical News Financial Result
52 Week High May 19, 2025
945 JPY
52 Week Low Aug 9, 2024
250 JPY
Yearly High May 19, 2025
945 JPY
Yearly Low Apr 7, 2025
303 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 557 631 557 591 +12 +2.07% 2,553,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 538 635 518 601 +56 +10.28% 3,163,400
Jul 4, 2025 567 589 518 545 -22 -3.88% 1,754,900
Jun 27, 2025 521 584 507 567 +36 +6.78% 2,788,100
Jun 20, 2025 532 557 509 531 +5 +0.95% 3,507,400
Jun 13, 2025 659 669 526 526 -113 -17.68% 5,983,000
Jun 6, 2025 705 709 611 639 -60 -8.58% 2,078,100
May 30, 2025 780 827 681 699 -84 -10.73% 2,689,500
May 23, 2025 769 945 677 783 +204 +35.23% 13,667,600
May 16, 2025 385 579 385 579 +199 +52.37% 496,200
May 9, 2025 392 398 369 380 -18 -4.52% 944,900
May 2, 2025 373 402 371 398 +24 +6.42% 467,500
Apr 25, 2025 375 386 363 374 -1 -0.27% 430,000
Apr 18, 2025 362 378 352 375 +21 +5.93% 570,700
Apr 11, 2025 323 373 303 354 -7 -1.94% 1,279,700
Apr 4, 2025 491 505 332 361 -142 -28.23% 2,215,800
Mar 28, 2025 530 530 486 503 -27 -5.09% 1,181,800
Mar 21, 2025 554 560 488 530 -17 -3.11% 2,016,800