U.S. Markets close in 2 hrs 30 mins

Hodogaya Chemical Co., Ltd. (4112.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,320.00+110.00 (+2.11%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20215,280.005,320.005,230.005,320.005,320.0030,300
Sep 16, 20215,300.005,300.005,170.005,210.005,210.0034,300
Sep 15, 20215,350.005,400.005,320.005,350.005,350.0031,700
Sep 14, 20215,350.005,420.005,290.005,420.005,420.0053,100
Sep 13, 20215,300.005,390.005,300.005,380.005,380.0038,700
Sep 10, 20215,220.005,380.005,220.005,380.005,380.0044,900
Sep 09, 20215,220.005,250.005,180.005,200.005,200.0018,000
Sep 08, 20215,240.005,250.005,180.005,250.005,250.0041,400
Sep 07, 20215,150.005,240.005,130.005,240.005,240.0057,800
Sep 06, 20215,080.005,130.005,020.005,110.005,110.0050,200
Sep 03, 20214,875.005,010.004,845.005,010.005,010.0041,700
Sep 02, 20214,940.004,975.004,890.004,900.004,900.0026,700
Sep 01, 2021------
Aug 31, 20214,990.005,120.004,990.005,070.005,070.0046,700
Aug 30, 20214,985.005,040.004,910.005,000.005,000.0053,300
Aug 27, 20214,835.005,000.004,825.005,000.005,000.0086,300
Aug 26, 20214,775.004,950.004,745.004,945.004,945.00126,800
Aug 25, 20214,530.004,810.004,515.004,775.004,775.0094,100
Aug 24, 20214,370.004,595.004,370.004,590.004,590.0043,900
Aug 23, 20214,350.004,395.004,305.004,365.004,365.0020,200
Aug 20, 20214,280.004,375.004,250.004,350.004,350.0033,300
Aug 19, 20214,410.004,465.004,320.004,320.004,320.0018,900
Aug 18, 20214,400.004,500.004,365.004,455.004,455.0020,600
Aug 17, 20214,645.004,670.004,430.004,430.004,430.0054,300
Aug 16, 20214,690.004,690.004,490.004,515.004,515.0034,800
Aug 13, 20214,645.004,690.004,575.004,645.004,645.0075,300
Aug 12, 20214,530.004,615.004,510.004,605.004,605.0032,300
Aug 11, 20214,410.004,525.004,395.004,505.004,505.0030,000
Aug 10, 20214,480.004,480.004,385.004,430.004,430.0030,800
Aug 06, 20214,550.004,550.004,460.004,510.004,510.0020,300
Aug 05, 20214,605.004,630.004,465.004,465.004,465.0038,400
Aug 04, 20214,635.004,710.004,610.004,645.004,645.0071,400
Aug 03, 20214,600.004,695.004,535.004,630.004,630.00116,700
Aug 02, 20214,345.004,655.004,335.004,620.004,620.00248,000
Jul 30, 20214,145.004,195.004,100.004,100.004,100.0074,900
Jul 29, 20214,080.004,155.004,075.004,100.004,100.0062,900
Jul 28, 20214,035.004,095.004,025.004,045.004,045.0041,800
Jul 27, 20213,985.004,040.003,975.004,040.004,040.0024,300
Jul 26, 20213,920.004,005.003,915.003,985.003,985.0035,300
Jul 21, 20213,940.003,965.003,875.003,900.003,900.0030,100
Jul 20, 20213,865.003,895.003,850.003,870.003,870.0025,500
Jul 19, 20213,860.003,900.003,835.003,865.003,865.0025,800
Jul 16, 20213,845.003,880.003,840.003,875.003,875.0013,700
Jul 15, 20213,860.003,880.003,845.003,865.003,865.0019,300
Jul 14, 20213,925.003,925.003,900.003,905.003,905.0011,800
Jul 13, 20213,965.004,005.003,905.003,915.003,915.0041,400
Jul 12, 20213,880.003,960.003,855.003,955.003,955.0025,800
Jul 09, 20213,800.003,840.003,720.003,840.003,840.0055,900
Jul 08, 20213,970.003,975.003,835.003,860.003,860.0057,500
Jul 07, 20213,950.004,010.003,915.003,970.003,970.0060,700
Jul 06, 20213,900.003,950.003,890.003,910.003,910.0017,700
Jul 05, 20213,905.003,935.003,855.003,900.003,900.0032,000
Jul 02, 20213,860.003,915.003,845.003,900.003,900.0032,400
Jul 01, 20213,930.003,940.003,860.003,875.003,875.0036,300
Jun 30, 20214,060.004,060.003,950.003,950.003,950.0034,100
Jun 29, 20214,010.004,075.003,995.004,015.004,015.0024,800
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20213,910.004,010.003,865.003,995.003,995.0040,900
Jun 21, 20213,880.003,880.003,820.003,820.003,820.0045,800
Jun 18, 20213,970.003,985.003,915.003,920.003,920.0033,600
Jun 17, 20213,990.004,005.003,940.004,000.004,000.0039,600
Jun 16, 20213,880.004,025.003,865.004,025.004,025.0059,400
Jun 15, 20213,905.003,930.003,855.003,910.003,910.0041,000
Jun 14, 20213,940.003,960.003,900.003,920.003,920.0021,400
Jun 11, 20213,990.003,990.003,920.003,930.003,930.0023,700
Jun 10, 20214,030.004,030.003,950.003,960.003,960.0029,900
Jun 09, 20214,030.004,075.004,000.004,030.004,030.0038,200
Jun 08, 20214,055.004,070.004,010.004,025.004,025.0029,800
Jun 07, 20214,135.004,135.004,040.004,055.004,055.0029,800
Jun 04, 20214,110.004,160.004,090.004,105.004,105.0035,600
Jun 03, 20214,070.004,125.004,035.004,120.004,120.0050,100
Jun 02, 20214,090.004,090.003,995.004,070.004,070.0061,500
Jun 01, 20214,055.004,090.004,000.004,030.004,030.0068,200
May 31, 20214,015.004,045.003,945.003,985.003,985.0061,500
May 28, 20213,825.003,960.003,820.003,955.003,955.0075,300
May 27, 20213,890.003,890.003,765.003,800.003,800.00201,900
May 26, 20213,840.003,890.003,795.003,890.003,890.0060,600
May 25, 20213,865.003,880.003,805.003,820.003,820.0073,200
May 24, 20213,930.003,960.003,885.003,900.003,900.0080,200
May 21, 20213,915.003,980.003,850.003,925.003,925.0080,300
May 20, 20213,775.003,840.003,755.003,775.003,775.0032,100
May 19, 20213,815.003,865.003,795.003,805.003,805.0046,000
May 18, 20213,945.003,960.003,840.003,880.003,880.0060,100
May 17, 20213,885.004,075.003,800.003,945.003,945.00153,100
May 14, 20214,130.004,180.004,090.004,095.004,095.0047,600
May 13, 20214,130.004,205.004,060.004,060.004,060.0060,300
May 12, 20214,345.004,345.004,160.004,200.004,200.0070,000
May 11, 20214,475.004,495.004,350.004,360.004,360.0031,200
May 10, 20214,535.004,540.004,470.004,470.004,470.0015,600
May 07, 20214,440.004,505.004,420.004,480.004,480.0036,300
May 06, 20214,295.004,400.004,265.004,380.004,380.0048,200
Apr 30, 20214,350.004,350.004,265.004,265.004,265.0054,300
Apr 28, 20214,455.004,465.004,340.004,340.004,340.0069,300
Apr 27, 20214,570.004,590.004,470.004,470.004,470.0035,200
Apr 26, 20214,640.004,655.004,560.004,580.004,580.0025,100
Apr 23, 20214,555.004,615.004,535.004,570.004,570.0021,600
Apr 22, 20214,580.004,635.004,575.004,585.004,585.0027,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...