Kodama Chemical Industry Co.,Ltd. (4222.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 310.00 | 311.00 | 302.00 | 303.00 | 303.00 | 34,500 |
| May 28, 2024 | 302.00 | 313.00 | 302.00 | 308.00 | 308.00 | 46,600 |
| May 27, 2024 | 299.00 | 306.00 | 299.00 | 301.00 | 301.00 | 22,500 |
| May 24, 2024 | 305.00 | 306.00 | 299.00 | 299.00 | 299.00 | 11,000 |
| May 23, 2024 | 298.00 | 304.00 | 296.00 | 301.00 | 301.00 | 19,100 |
| May 22, 2024 | 307.00 | 307.00 | 295.00 | 299.00 | 299.00 | 33,600 |
| May 21, 2024 | 296.00 | 310.00 | 296.00 | 306.00 | 306.00 | 71,100 |
| May 20, 2024 | 303.00 | 304.00 | 295.00 | 296.00 | 296.00 | 73,600 |
| May 17, 2024 | 285.00 | 295.00 | 284.00 | 288.00 | 288.00 | 83,000 |
| May 16, 2024 | 290.00 | 305.00 | 270.00 | 279.00 | 279.00 | 197,000 |
| May 15, 2024 | 270.00 | 272.00 | 268.00 | 269.00 | 269.00 | 20,100 |
| May 14, 2024 | 266.00 | 271.00 | 264.00 | 271.00 | 271.00 | 23,600 |
| May 13, 2024 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 12,600 |
| May 10, 2024 | 277.00 | 286.00 | 277.00 | 280.00 | 280.00 | 29,300 |
| May 09, 2024 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 6,900 |
| May 08, 2024 | 275.00 | 275.00 | 273.00 | 274.00 | 274.00 | 4,300 |
| May 07, 2024 | 272.00 | 275.00 | 271.00 | 272.00 | 272.00 | 7,700 |
| May 02, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 7,300 |
| May 01, 2024 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 18,000 |
| Apr 30, 2024 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 5,300 |
| Apr 26, 2024 | 269.00 | 273.00 | 268.00 | 270.00 | 270.00 | 10,000 |
| Apr 25, 2024 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 3,100 |
| Apr 24, 2024 | 265.00 | 267.00 | 264.00 | 267.00 | 267.00 | 4,000 |
| Apr 23, 2024 | 264.00 | 265.00 | 262.00 | 262.00 | 262.00 | 5,200 |
| Apr 22, 2024 | 263.00 | 264.00 | 258.00 | 261.00 | 261.00 | 19,900 |
| Apr 19, 2024 | 267.00 | 267.00 | 260.00 | 261.00 | 261.00 | 24,100 |
| Apr 18, 2024 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | 14,300 |
| Apr 17, 2024 | 270.00 | 271.00 | 266.00 | 271.00 | 271.00 | 9,800 |
| Apr 16, 2024 | 267.00 | 277.00 | 267.00 | 270.00 | 270.00 | 20,000 |
| Apr 15, 2024 | 277.00 | 277.00 | 266.00 | 266.00 | 266.00 | 25,500 |
| Apr 12, 2024 | 286.00 | 289.00 | 275.00 | 277.00 | 277.00 | 35,700 |
| Apr 11, 2024 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | 14,800 |
| Apr 10, 2024 | 293.00 | 298.00 | 279.00 | 284.00 | 284.00 | 76,500 |
| Apr 09, 2024 | 294.00 | 296.00 | 293.00 | 293.00 | 293.00 | 6,700 |
| Apr 08, 2024 | 296.00 | 299.00 | 293.00 | 293.00 | 293.00 | 12,000 |
| Apr 05, 2024 | 305.00 | 305.00 | 288.00 | 296.00 | 296.00 | 30,700 |
| Apr 04, 2024 | 306.00 | 307.00 | 302.00 | 305.00 | 305.00 | 16,100 |
| Apr 03, 2024 | 305.00 | 310.00 | 301.00 | 304.00 | 304.00 | 29,600 |
| Apr 02, 2024 | 309.00 | 311.00 | 300.00 | 310.00 | 310.00 | 39,400 |
| Apr 01, 2024 | 302.00 | 307.00 | 300.00 | 307.00 | 307.00 | 25,800 |
| Mar 29, 2024 | 289.00 | 298.00 | 289.00 | 297.00 | 297.00 | 44,000 |
| Mar 28, 2024 | 282.00 | 293.00 | 282.00 | 291.00 | 291.00 | 40,100 |
| Mar 27, 2024 | 284.00 | 290.00 | 281.00 | 289.00 | 289.00 | 28,800 |
| Mar 26, 2024 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 20,800 |
| Mar 25, 2024 | 286.00 | 288.00 | 283.00 | 288.00 | 288.00 | 12,900 |
| Mar 22, 2024 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | 21,600 |
| Mar 21, 2024 | 283.00 | 287.00 | 279.00 | 284.00 | 284.00 | 27,400 |
| Mar 19, 2024 | 283.00 | 284.00 | 276.00 | 278.00 | 278.00 | 44,900 |
| Mar 18, 2024 | 284.00 | 291.00 | 282.00 | 284.00 | 284.00 | 62,100 |
| Mar 15, 2024 | 280.00 | 293.00 | 280.00 | 280.00 | 280.00 | 64,700 |
| Mar 14, 2024 | 294.00 | 298.00 | 281.00 | 281.00 | 281.00 | 72,200 |
| Mar 13, 2024 | 315.00 | 315.00 | 280.00 | 292.00 | 292.00 | 221,800 |
| Mar 12, 2024 | 320.00 | 324.00 | 282.00 | 301.00 | 301.00 | 648,100 |
| Mar 11, 2024 | 319.00 | 356.00 | 310.00 | 315.00 | 315.00 | 2,204,600 |
| Mar 08, 2024 | 269.00 | 279.00 | 269.00 | 277.00 | 277.00 | 63,300 |
| Mar 07, 2024 | 266.00 | 267.00 | 265.00 | 267.00 | 267.00 | 7,300 |
| Mar 06, 2024 | 263.00 | 270.00 | 263.00 | 265.00 | 265.00 | 11,100 |
| Mar 05, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 15,800 |
| Mar 04, 2024 | 269.00 | 269.00 | 265.00 | 266.00 | 266.00 | 10,300 |
| Mar 01, 2024 | 267.00 | 269.00 | 264.00 | 268.00 | 268.00 | 10,300 |
| Feb 29, 2024 | 265.00 | 265.00 | 263.00 | 265.00 | 265.00 | 7,500 |
| Feb 28, 2024 | 263.00 | 267.00 | 261.00 | 265.00 | 265.00 | 8,500 |
| Feb 27, 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | 2,900 |
| Feb 26, 2024 | 258.00 | 260.00 | 257.00 | 259.00 | 259.00 | 9,300 |
| Feb 22, 2024 | 262.00 | 262.00 | 257.00 | 257.00 | 257.00 | 4,600 |
| Feb 21, 2024 | 259.00 | 261.00 | 257.00 | 261.00 | 261.00 | 3,900 |
| Feb 20, 2024 | 261.00 | 263.00 | 260.00 | 260.00 | 260.00 | 7,200 |
| Feb 19, 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 6,300 |
| Feb 16, 2024 | 256.00 | 257.00 | 254.00 | 257.00 | 257.00 | 7,900 |
| Feb 15, 2024 | 257.00 | 259.00 | 254.00 | 255.00 | 255.00 | 20,100 |
| Feb 14, 2024 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | 20,000 |
| Feb 13, 2024 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | 11,400 |
| Feb 09, 2024 | 271.00 | 272.00 | 268.00 | 268.00 | 268.00 | 19,500 |
| Feb 08, 2024 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 9,700 |
| Feb 07, 2024 | 274.00 | 274.00 | 272.00 | 273.00 | 273.00 | 9,200 |
| Feb 06, 2024 | 277.00 | 277.00 | 273.00 | 274.00 | 274.00 | 9,600 |
| Feb 05, 2024 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 11,500 |
| Feb 02, 2024 | 275.00 | 275.00 | 273.00 | 275.00 | 275.00 | 8,600 |
| Feb 01, 2024 | 274.00 | 274.00 | 273.00 | 274.00 | 274.00 | 2,900 |
| Jan 31, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | 7,400 |
| Jan 30, 2024 | 272.00 | 274.00 | 271.00 | 274.00 | 274.00 | 6,100 |
| Jan 29, 2024 | 272.00 | 273.00 | 271.00 | 273.00 | 273.00 | 6,200 |
| Jan 26, 2024 | 273.00 | 274.00 | 272.00 | 274.00 | 274.00 | 8,100 |
| Jan 25, 2024 | 271.00 | 273.00 | 270.00 | 273.00 | 273.00 | 4,500 |
| Jan 24, 2024 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 2,300 |
| Jan 23, 2024 | 269.00 | 272.00 | 268.00 | 271.00 | 271.00 | 8,400 |
| Jan 22, 2024 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 6,600 |
| Jan 19, 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 4,600 |
| Jan 18, 2024 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | 8,300 |
| Jan 17, 2024 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | 10,800 |
| Jan 16, 2024 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | 9,500 |
| Jan 15, 2024 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | 900 |
| Jan 12, 2024 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 26,100 |
| Jan 11, 2024 | 276.00 | 278.00 | 273.00 | 273.00 | 273.00 | 13,900 |
| Jan 10, 2024 | 273.00 | 276.00 | 271.00 | 273.00 | 273.00 | 17,600 |
| Jan 09, 2024 | 269.00 | 281.00 | 266.00 | 273.00 | 273.00 | 38,000 |
| Jan 05, 2024 | 262.00 | 267.00 | 262.00 | 264.00 | 264.00 | 13,400 |
| Jan 04, 2024 | 262.00 | 264.00 | 257.00 | 261.00 | 261.00 | 25,200 |
| Dec 29, 2023 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 11,300 |
| Dec 28, 2023 | 251.00 | 256.00 | 250.00 | 256.00 | 256.00 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.