Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
1,368.00
+5.00
+(0.37%)
As of 2:48:36 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,303.001,370.001,276.001,368.001,368.00124,000
Apr 10, 20251,390.001,390.001,351.001,363.001,363.00137,700
Apr 9, 20251,298.001,298.001,243.001,270.001,270.00166,100
Apr 8, 20251,314.001,370.001,314.001,358.001,358.00128,200
Apr 7, 20251,264.001,284.001,240.001,254.001,254.00220,500
Apr 4, 20251,445.001,450.001,379.001,404.001,404.00214,400
Apr 3, 20251,499.001,515.001,477.001,510.001,510.00161,100
Apr 2, 20251,564.001,578.001,553.001,561.001,561.0061,100
Apr 1, 20251,585.001,589.001,554.001,555.001,555.0071,900
Mar 31, 20251,588.001,595.001,551.001,561.001,561.00107,200
Mar 28, 2025 22.50 Dividend
Mar 28, 20251,611.001,641.001,600.001,616.001,616.0094,900
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20251,635.001,660.001,630.001,660.001,637.5082,400
Mar 26, 20251,647.501,660.001,637.501,655.001,632.5761,600
Mar 25, 20251,647.501,662.501,637.501,647.501,625.1769,800
Mar 24, 20251,670.001,670.001,640.001,647.501,625.1745,200
Mar 21, 20251,667.501,682.501,667.501,667.501,644.9057,400
Mar 19, 20251,672.501,685.001,662.501,670.001,647.3697,800
Mar 18, 20251,672.501,675.001,657.501,670.001,647.3678,000
Mar 17, 20251,640.001,672.501,637.501,657.501,635.03112,600
Mar 14, 20251,615.001,640.001,615.001,630.001,607.9143,800
Mar 13, 20251,635.001,652.501,625.001,630.001,607.9170,000
Mar 12, 20251,610.001,642.501,597.501,642.501,620.24113,800
Mar 11, 20251,615.001,625.001,587.501,620.001,598.0498,400
Mar 10, 20251,627.501,652.501,625.001,642.501,620.24101,400
Mar 7, 20251,597.501,625.001,590.001,617.501,595.5886,800
Mar 6, 20251,612.501,637.501,605.001,625.001,602.97100,600
Mar 5, 20251,570.001,605.001,570.001,595.001,573.38133,400
Mar 4, 20251,560.001,580.001,542.501,570.001,548.72112,800
Mar 3, 20251,575.001,587.501,560.001,567.501,546.2590,200
Feb 28, 20251,570.001,570.001,545.001,557.501,536.39141,800
Feb 27, 20251,590.001,595.001,572.501,587.501,565.98104,000
Feb 26, 20251,567.501,590.001,550.001,587.501,565.98110,600
Feb 25, 20251,550.001,575.001,545.001,565.001,543.7998,600
Feb 21, 20251,565.001,580.001,552.501,562.501,541.32137,600
Feb 20, 20251,617.501,617.501,570.001,570.001,548.72254,200
Feb 19, 20251,625.001,642.501,612.501,625.001,602.97113,800
Feb 18, 20251,635.001,635.001,610.001,617.501,595.58172,600
Feb 17, 20251,657.501,657.501,632.501,632.501,610.37308,800
Feb 14, 20251,652.501,675.001,640.001,652.501,630.10740,400
Feb 13, 20251,920.001,920.001,892.501,897.501,871.78160,200
Feb 12, 20251,880.001,905.001,877.501,900.001,874.25103,200
Feb 10, 20251,850.001,870.001,845.001,867.501,842.1964,400
Feb 7, 20251,837.501,857.501,832.501,852.501,827.3975,000
Feb 6, 20251,820.001,837.501,815.001,832.501,807.6650,400
Feb 5, 20251,817.501,822.501,797.501,820.001,795.3373,200
Feb 4, 20251,812.501,817.501,795.001,805.001,780.5372,600
Feb 3, 20251,830.001,830.001,782.501,782.501,758.34136,200
Jan 31, 20251,835.001,847.501,827.501,837.501,812.5959,600
Jan 30, 20251,850.001,850.001,825.001,835.001,810.1356,000
Jan 29, 20251,847.501,860.001,845.001,850.001,824.9250,000
Jan 28, 20251,837.501,852.501,815.001,842.501,817.53132,400
Jan 27, 20251,867.501,867.501,837.501,845.001,819.9965,000
Jan 24, 20251,820.001,852.501,820.001,837.501,812.5949,000
Jan 23, 20251,835.001,835.001,797.501,820.001,795.3389,200
Jan 22, 20251,810.001,832.501,800.001,830.001,805.2073,800
Jan 21, 20251,795.001,807.501,780.001,805.001,780.5370,800
Jan 20, 20251,800.001,805.001,782.501,787.501,763.2739,600
Jan 17, 20251,765.001,780.001,750.001,780.001,755.8770,000
Jan 16, 20251,797.501,802.501,772.501,777.501,753.4152,000
Jan 15, 20251,817.501,820.001,785.001,787.501,763.2753,800
Jan 14, 20251,840.001,840.001,790.001,812.501,787.93120,600
Jan 10, 20251,862.501,867.501,842.501,842.501,817.5369,200
Jan 9, 20251,902.501,902.501,855.001,865.001,839.72130,800
Jan 8, 20251,902.501,927.501,902.501,910.001,884.1159,200
Jan 7, 20251,922.501,922.501,892.501,902.501,876.7186,600
Jan 6, 20251,937.501,937.501,905.001,905.001,879.1887,400
Dec 30, 20241,935.001,950.001,920.001,930.001,903.8476,200
Dec 27, 20241,892.501,927.501,892.501,927.501,901.3795,600
Dec 26, 20241,862.501,885.001,857.501,882.501,856.9870,600
Dec 25, 20241,880.001,880.001,857.501,877.501,852.0554,600
Dec 24, 20241,850.001,880.001,850.001,862.501,837.2671,800
Dec 23, 20241,845.001,855.001,825.001,850.001,824.9271,400
Dec 20, 20241,830.001,850.001,822.501,825.001,800.26123,000
Dec 19, 20241,822.501,832.501,810.001,827.501,802.73116,800
Dec 18, 20241,862.501,867.501,852.501,852.501,827.3969,400
Dec 17, 20241,877.501,877.501,855.001,857.501,832.3262,200
Dec 16, 20241,862.501,887.501,847.501,867.501,842.1994,200
Dec 13, 20241,845.001,865.001,832.501,857.501,832.32134,000
Dec 12, 20241,865.001,875.001,852.501,860.001,834.79101,000
Dec 11, 20241,880.001,885.001,847.501,852.501,827.39155,000
Dec 10, 20241,907.501,927.501,877.501,880.001,854.5277,800
Dec 9, 20241,882.501,910.001,875.001,907.501,881.65132,200
Dec 6, 20241,915.001,915.001,862.501,882.501,856.98174,800
Dec 5, 20241,935.001,937.501,895.001,915.001,889.04127,000
Dec 4, 20241,945.001,947.501,907.501,915.001,889.0490,200
Dec 3, 20241,937.501,947.501,917.501,945.001,918.6492,400
Dec 2, 20241,890.001,925.001,887.501,925.001,898.9188,800
Nov 29, 20241,885.001,905.001,885.001,892.501,866.8579,400
Nov 28, 20241,875.001,917.501,870.001,895.001,869.3190,600
Nov 27, 20241,900.001,910.001,880.001,890.001,864.38171,800
Nov 26, 20241,947.501,962.501,902.501,917.501,891.51161,800
Nov 25, 20241,982.501,982.501,945.001,950.001,923.57105,800
Nov 22, 20241,885.001,967.501,877.501,957.501,930.97272,000
Nov 21, 20241,865.001,890.001,862.501,867.501,842.19146,400
Nov 20, 20241,882.501,892.501,865.001,865.001,839.72162,200
Nov 19, 20241,875.001,882.501,837.501,875.001,849.59178,600
Nov 18, 20241,890.001,895.001,857.501,867.501,842.19268,800
Nov 15, 20241,912.501,960.001,890.001,917.501,891.51343,200
Nov 14, 20241,905.001,970.001,870.001,907.501,881.651,023,600
Nov 13, 20242,210.002,230.002,095.002,115.002,086.33410,600
Nov 12, 20242,162.502,225.002,162.502,197.502,167.71190,800
Nov 11, 20242,182.502,187.502,135.002,157.502,128.26128,000
Nov 8, 20242,197.502,237.502,170.002,175.002,145.52139,000
Nov 7, 20242,185.002,240.002,167.502,197.502,167.71111,200
Nov 6, 20242,195.002,200.002,157.502,185.002,155.3889,800
Nov 5, 20242,150.002,182.502,115.002,182.502,152.9292,800
Nov 1, 20242,157.502,162.502,105.002,120.002,091.27146,200
Oct 31, 20242,167.502,210.002,160.002,192.502,162.7895,000
Oct 30, 20242,167.502,185.002,152.502,157.502,128.26129,200
Oct 29, 20242,132.502,167.502,115.002,142.502,113.46101,000
Oct 28, 20242,065.002,135.002,062.502,120.002,091.2798,400
Oct 25, 20242,067.502,090.002,052.502,080.002,051.8198,400
Oct 24, 20242,107.502,115.002,062.502,080.002,051.81109,000
Oct 23, 20242,065.002,157.502,065.002,130.002,101.13145,600
Oct 22, 20242,092.502,097.502,050.002,065.002,037.01181,000
Oct 21, 20242,105.002,140.002,085.002,092.502,064.14122,800
Oct 18, 20242,122.502,130.002,097.502,117.502,088.8084,000
Oct 17, 20242,157.502,157.502,110.002,110.002,081.40121,600
Oct 16, 20242,187.502,202.502,145.002,147.502,118.39136,200
Oct 15, 20242,240.002,272.502,215.002,255.002,224.4465,200
Oct 11, 20242,250.002,260.002,205.002,205.002,175.1139,600
Oct 10, 20242,250.002,255.002,217.502,250.002,219.5051,200
Oct 9, 20242,285.002,285.002,220.002,227.502,197.3180,600
Oct 8, 20242,265.002,282.502,250.002,272.502,241.7062,000
Oct 7, 20242,292.502,322.502,280.002,285.002,254.0384,200
Oct 4, 20242,242.502,280.002,230.002,242.502,212.1073,000
Oct 3, 20242,257.502,272.502,230.002,230.002,199.7799,000
Oct 2, 20242,252.502,270.002,205.002,207.502,177.58137,400
Oct 1, 20242,285.002,355.002,277.502,300.002,268.83167,600
Sep 30, 20242,265.002,300.002,250.002,280.002,249.10120,400
Sep 27, 2024 22.50 Dividend
Sep 27, 20242,375.002,400.002,320.002,360.002,328.01195,000
Sep 26, 20242,325.002,377.502,310.002,360.002,305.82244,000
Sep 25, 20242,365.002,365.002,290.002,290.002,237.42145,000
Sep 24, 20242,427.502,445.002,342.502,367.502,313.14151,400
Sep 20, 20242,400.002,450.002,375.002,415.002,359.55168,800
Sep 19, 20242,375.002,407.502,357.502,382.502,327.8073,600
Sep 18, 20242,335.002,355.002,282.502,317.502,264.2988,200
Sep 17, 20242,362.502,380.002,265.002,310.002,256.9799,600
Sep 13, 20242,347.502,390.002,347.502,370.002,315.5992,400
Sep 12, 20242,372.502,390.002,337.502,365.002,310.7092,800
Sep 11, 20242,315.002,352.502,277.502,287.502,234.98146,800
Sep 10, 20242,310.002,367.502,275.002,335.002,281.39138,600
Sep 9, 20242,200.002,270.002,170.002,262.502,210.56189,800
Sep 6, 20242,302.502,327.502,230.002,267.502,215.44140,200
Sep 5, 20242,277.502,357.502,250.002,295.002,242.31220,200
Sep 4, 20242,387.502,415.002,285.002,300.002,247.19453,400
Sep 3, 20242,525.002,525.002,475.002,492.502,435.28113,200
Sep 2, 20242,600.002,600.002,477.502,497.502,440.16116,400
Aug 30, 20242,540.002,595.002,500.002,560.002,501.2393,200
Aug 29, 20242,452.502,575.002,425.002,540.002,481.68179,400
Aug 28, 20242,480.002,495.002,450.002,455.002,398.64122,000
Aug 27, 20242,472.502,515.002,452.502,515.002,457.26173,600
Aug 26, 20242,580.002,600.002,442.502,465.002,408.41340,200
Aug 23, 20242,685.002,695.002,605.002,630.002,569.62130,000
Aug 22, 20242,745.002,850.002,685.002,685.002,623.36165,400
Aug 21, 20242,650.002,840.002,605.002,720.002,657.55306,200
Aug 20, 20242,595.002,730.002,545.002,685.002,623.36297,800
Aug 19, 20242,720.002,725.002,535.002,545.002,486.57412,600
Aug 16, 20242,785.002,805.002,710.002,745.002,681.98200,000
Aug 15, 20242,530.002,745.002,475.002,705.002,642.90425,600
Aug 14, 20242,735.002,745.002,452.502,525.002,467.031,224,400
Aug 13, 20242,550.002,550.002,550.002,550.002,491.46110,800
Aug 9, 20242,137.502,272.502,127.502,200.002,149.49202,600
Aug 8, 20242,060.002,110.002,042.502,075.002,027.3686,000
Aug 7, 20242,000.002,182.501,985.002,095.002,046.90149,800
Aug 6, 20241,927.502,082.501,912.502,025.001,978.51174,000
Aug 5, 20242,005.002,055.001,822.501,822.501,780.66208,400
Aug 2, 20242,317.502,317.502,165.002,172.502,122.62149,400
Aug 1, 20242,560.002,560.002,450.002,457.502,401.0848,600
Jul 31, 20242,450.002,570.002,427.502,560.002,501.2348,200
Jul 30, 20242,500.002,530.002,460.002,480.002,423.0635,400
Jul 29, 20242,447.502,535.002,425.002,520.002,462.1447,200
Jul 26, 20242,382.502,422.502,362.502,400.002,344.9059,200
Jul 25, 20242,327.502,430.002,327.502,380.002,325.36106,200
Jul 24, 20242,417.502,452.502,377.502,377.502,322.9251,200
Jul 23, 20242,430.002,450.002,377.502,417.502,362.00139,400
Jul 22, 20242,510.002,520.002,420.002,432.502,376.65101,000
Jul 19, 20242,560.002,560.002,497.502,535.002,476.8068,000
Jul 18, 20242,575.002,605.002,515.002,540.002,481.68125,400
Jul 17, 20242,655.002,715.002,640.002,655.002,594.0442,000
Jul 16, 20242,650.002,715.002,650.002,675.002,613.5844,800
Jul 12, 20242,655.002,700.002,625.002,650.002,589.1682,000
Jul 11, 20242,735.002,740.002,690.002,705.002,642.9040,800
Jul 10, 20242,775.002,775.002,700.002,720.002,657.5552,800
Jul 9, 20242,795.002,825.002,740.002,755.002,691.7565,600
Jul 8, 20242,800.002,805.002,770.002,775.002,711.2931,600
Jul 5, 20242,895.002,895.002,780.002,800.002,735.7231,400
Jul 4, 20242,905.002,905.002,815.002,855.002,789.4543,800
Jul 3, 20242,725.002,915.002,725.002,880.002,813.88102,200
Jul 2, 20242,755.002,815.002,700.002,725.002,662.44106,400
Jul 1, 20242,780.002,795.002,705.002,745.002,681.98101,200
Jun 28, 20242,735.002,745.002,700.002,735.002,672.2178,000
Jun 27, 20242,750.002,785.002,730.002,750.002,686.8673,000
Jun 26, 20242,860.002,860.002,775.002,785.002,721.0690,800
Jun 25, 20242,810.002,880.002,800.002,855.002,789.4561,000
Jun 24, 20242,875.002,875.002,790.002,820.002,755.2680,800
Jun 21, 20242,845.002,880.002,790.002,850.002,784.57171,600
Jun 20, 20242,950.002,950.002,830.002,895.002,828.53174,800
Jun 19, 20242,930.003,005.002,860.002,965.002,896.93269,000
Jun 18, 20242,805.002,940.002,770.002,920.002,852.96201,400
Jun 17, 20242,715.002,790.002,675.002,765.002,701.5272,200
Jun 14, 20242,755.002,800.002,695.002,725.002,662.44114,400
Jun 13, 20242,875.002,915.002,725.002,765.002,701.52179,800
Jun 12, 20242,595.002,790.002,590.002,785.002,721.06186,600
Jun 11, 20242,620.002,620.002,575.002,585.002,525.6543,600
Jun 10, 20242,505.002,630.002,500.002,620.002,559.8550,600
Jun 7, 20242,470.002,580.002,470.002,575.002,515.8856,400
Jun 6, 20242,515.002,555.002,472.502,472.502,415.7340,400
Jun 5, 20242,535.002,555.002,510.002,515.002,457.2637,600
Jun 4, 20242,585.002,640.002,575.002,580.002,520.7760,400
Jun 3, 20242,590.002,650.002,535.002,580.002,520.7764,200
May 31, 20242,520.002,570.002,465.002,545.002,486.5766,400
May 30, 20242,475.002,550.002,440.002,520.002,462.1476,400
May 29, 20242,470.002,565.002,445.002,500.002,442.6097,800
May 28, 20242,595.002,605.002,515.002,520.002,462.1486,400
May 27, 20242,475.002,520.002,420.002,515.002,457.2664,600
May 24, 20242,450.002,472.502,427.502,440.002,383.9845,400
May 23, 20242,550.002,560.002,475.002,492.502,435.2848,800
May 22, 20242,560.002,610.002,540.002,555.002,496.3442,400
May 21, 20242,650.002,660.002,545.002,560.002,501.2378,400
May 20, 20242,590.002,670.002,585.002,650.002,589.16121,600
May 17, 20242,432.502,600.002,417.502,590.002,530.54207,400
May 16, 20242,440.002,510.002,367.502,455.002,398.64239,400
May 15, 20242,347.502,355.002,287.502,335.002,281.3971,000
May 14, 20242,292.502,342.502,235.002,342.502,288.7269,600
May 13, 20242,307.502,335.002,290.002,327.502,274.0648,600
May 10, 20242,297.502,322.502,272.502,320.002,266.7429,800
May 9, 20242,282.502,300.002,260.002,295.002,242.3137,800
May 8, 20242,247.502,305.002,247.502,295.002,242.3127,200
May 7, 20242,225.002,292.502,225.002,280.002,227.6537,000
May 2, 20242,290.002,297.502,205.002,217.502,166.5951,800
May 1, 20242,225.002,312.502,207.502,260.002,208.11163,400
Apr 30, 20242,250.002,365.002,210.002,330.002,276.51153,000
Apr 26, 20242,227.502,300.002,200.002,225.002,173.92271,400
Apr 25, 20242,185.002,222.502,132.502,197.502,147.0592,000
Apr 24, 20242,112.502,242.502,105.002,222.502,171.47173,600
Apr 23, 20242,080.002,162.502,065.002,132.502,083.5479,600
Apr 22, 20242,092.502,115.002,042.502,080.002,032.2587,200
Apr 19, 20242,175.002,175.002,070.002,092.502,044.4696,000
Apr 18, 20242,100.002,182.502,100.002,155.002,105.5267,400
Apr 17, 20242,117.502,150.002,067.502,115.002,066.4480,000
Apr 16, 20242,117.502,160.002,085.002,120.002,071.3379,800
Apr 15, 20242,165.002,165.002,112.502,140.002,090.87138,200
Apr 12, 20242,117.502,182.502,097.502,182.502,132.39100,000
Apr 11, 20242,025.002,082.502,010.002,082.502,034.6957,000
Waiting for permission
Allow microphone access to enable voice search

Try again.