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

Tokyo - Delayed Quote JPY

Bando Chemical Industries, Ltd. (5195.T)

1,479.00
-2.00
(-0.14%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,488.001,488.001,464.001,479.001,479.0033,300
May 1, 20251,495.001,495.001,475.001,481.001,481.0021,400
Apr 30, 20251,505.001,505.001,482.001,490.001,490.0027,200
Apr 28, 20251,499.001,507.001,488.001,497.001,497.0024,700
Apr 25, 20251,495.001,504.001,490.001,503.001,503.0016,900
Apr 24, 20251,507.001,507.001,479.001,486.001,486.0020,800
Apr 23, 20251,496.001,509.001,486.001,494.001,494.0033,500
Apr 22, 20251,470.001,483.001,465.001,480.001,480.0017,300
Apr 21, 20251,490.001,495.001,467.001,472.001,472.0018,300
Apr 18, 20251,466.001,489.001,466.001,489.001,489.0033,600
Apr 17, 20251,456.001,465.001,446.001,453.001,453.0013,800
Apr 16, 20251,466.001,468.001,451.001,452.001,452.0016,600
Apr 15, 20251,459.001,467.001,446.001,456.001,456.0038,200
Apr 14, 20251,451.001,458.001,435.001,437.001,437.0036,300
Apr 11, 20251,417.001,448.001,383.001,438.001,438.0043,100
Apr 10, 20251,505.001,515.001,461.001,461.001,461.0044,400
Apr 9, 20251,400.001,411.001,366.001,385.001,385.0060,600
Apr 8, 20251,424.001,475.001,417.001,430.001,430.0053,300
Apr 7, 20251,350.001,389.001,321.001,364.001,364.0057,900
Apr 4, 20251,526.001,528.001,440.001,463.001,463.0075,100
Apr 3, 20251,580.001,586.001,552.001,566.001,566.0049,100
Apr 2, 20251,659.001,659.001,620.001,620.001,620.0025,900
Apr 1, 20251,653.001,671.001,645.001,645.001,645.0025,000
Mar 31, 20251,691.001,691.001,644.001,648.001,648.0047,500
Mar 28, 2025 38 Dividend
Mar 28, 20251,712.001,749.001,702.001,710.001,710.0057,600
Mar 27, 20251,770.001,779.001,760.001,779.001,741.0051,700
Mar 26, 20251,759.001,783.001,753.001,769.001,731.2150,200
Mar 25, 20251,759.001,768.001,751.001,759.001,721.4314,900
Mar 24, 20251,783.001,784.001,756.001,759.001,721.4322,700
Mar 21, 20251,784.001,788.001,774.001,775.001,737.0944,200
Mar 19, 20251,764.001,784.001,764.001,784.001,745.8919,800
Mar 18, 20251,765.001,781.001,754.001,764.001,726.3260,500
Mar 17, 20251,758.001,766.001,752.001,755.001,717.5123,800
Mar 14, 20251,746.001,757.001,738.001,740.001,702.8342,900
Mar 13, 20251,758.001,770.001,745.001,762.001,724.3638,400
Mar 12, 20251,736.001,765.001,736.001,758.001,720.4526,800
Mar 11, 20251,720.001,757.001,699.001,750.001,712.6244,500
Mar 10, 20251,762.001,763.001,738.001,738.001,700.8818,200
Mar 7, 20251,756.001,767.001,715.001,748.001,710.6639,600
Mar 6, 20251,789.001,800.001,765.001,767.001,729.2630,300
Mar 5, 20251,753.001,793.001,753.001,775.001,737.0954,300
Mar 4, 20251,748.001,750.001,726.001,743.001,705.7727,700
Mar 3, 20251,738.001,747.001,729.001,743.001,705.7742,800
Feb 28, 20251,728.001,740.001,713.001,716.001,679.3537,500
Feb 27, 20251,695.001,733.001,695.001,733.001,695.9828,400
Feb 26, 20251,690.001,698.001,661.001,691.001,654.8843,000
Feb 25, 20251,664.001,690.001,655.001,690.001,653.9033,900
Feb 21, 20251,704.001,704.001,668.001,690.001,653.9067,500
Feb 20, 20251,754.001,754.001,721.001,721.001,684.2437,100
Feb 19, 20251,772.001,776.001,755.001,755.001,717.5127,300
Feb 18, 20251,759.001,771.001,750.001,771.001,733.1726,500
Feb 17, 20251,721.001,755.001,716.001,751.001,713.6048,800
Feb 14, 20251,756.001,756.001,725.001,736.001,698.9251,000
Feb 13, 20251,724.001,756.001,718.001,755.001,717.5138,600
Feb 12, 20251,790.001,792.001,717.001,717.001,680.3295,800
Feb 10, 20251,889.001,892.001,770.001,792.001,753.72103,100
Feb 7, 20251,871.001,882.001,862.001,881.001,840.8223,300
Feb 6, 20251,867.001,875.001,859.001,871.001,831.0317,900
Feb 5, 20251,845.001,868.001,845.001,851.001,811.4622,200
Feb 4, 20251,859.001,886.001,840.001,845.001,805.5929,100
Feb 3, 20251,870.001,881.001,831.001,840.001,800.7046,700
Jan 31, 20251,898.001,905.001,884.001,901.001,860.3916,300
Jan 30, 20251,870.001,898.001,870.001,898.001,857.4626,200
Jan 29, 20251,877.001,884.001,869.001,875.001,834.9523,400
Jan 28, 20251,862.001,885.001,859.001,872.001,832.0125,200
Jan 27, 20251,872.001,885.001,868.001,870.001,830.0626,400
Jan 24, 20251,859.001,878.001,848.001,860.001,820.2727,100
Jan 23, 20251,843.001,850.001,835.001,842.001,802.6525,700
Jan 22, 20251,840.001,850.001,833.001,847.001,807.5515,000
Jan 21, 20251,850.001,858.001,826.001,832.001,792.8724,900
Jan 20, 20251,840.001,858.001,825.001,848.001,808.5331,700
Jan 17, 20251,803.001,821.001,799.001,820.001,781.1222,500
Jan 16, 20251,820.001,830.001,798.001,815.001,776.2338,900
Jan 15, 20251,829.001,830.001,806.001,818.001,779.1724,200
Jan 14, 20251,820.001,825.001,804.001,820.001,781.1239,300
Jan 10, 20251,824.001,824.001,803.001,820.001,781.1233,500
Jan 9, 20251,865.001,865.001,824.001,825.001,786.0238,300
Jan 8, 20251,863.001,872.001,853.001,863.001,823.2131,900
Jan 7, 20251,885.001,886.001,847.001,863.001,823.2138,700
Jan 6, 20251,929.001,930.001,868.001,875.001,834.9533,100
Dec 30, 20241,934.001,940.001,911.001,911.001,870.1822,400
Dec 27, 20241,906.001,930.001,906.001,930.001,888.7734,000
Dec 26, 20241,880.001,902.001,871.001,902.001,861.3739,900
Dec 25, 20241,859.001,880.001,840.001,880.001,839.8431,100
Dec 24, 20241,858.001,860.001,842.001,852.001,812.4414,500
Dec 23, 20241,843.001,867.001,837.001,858.001,818.3127,600
Dec 20, 20241,843.001,851.001,820.001,820.001,781.1258,200
Dec 19, 20241,806.001,847.001,806.001,843.001,803.6325,100
Dec 18, 20241,839.001,841.001,787.001,829.001,789.93111,100
Dec 17, 20241,839.001,843.001,828.001,830.001,790.9118,000
Dec 16, 20241,813.001,852.001,813.001,840.001,800.7024,500
Dec 13, 20241,812.001,833.001,801.001,803.001,764.4948,300
Dec 12, 20241,850.001,858.001,838.001,838.001,798.7434,800
Dec 11, 20241,872.001,872.001,836.001,837.001,797.7629,600
Dec 10, 20241,885.001,888.001,861.001,876.001,835.9344,000
Dec 9, 20241,861.001,880.001,845.001,876.001,835.9352,100
Dec 6, 20241,850.001,851.001,827.001,844.001,804.6141,800
Dec 5, 20241,834.001,846.001,821.001,841.001,801.6864,200
Dec 4, 20241,841.001,843.001,793.001,814.001,775.2566,500
Dec 3, 20241,820.001,836.001,812.001,832.001,792.8771,200
Dec 2, 20241,776.001,815.001,770.001,807.001,768.4072,700
Nov 29, 20241,756.001,768.001,749.001,758.001,720.4522,300
Nov 28, 20241,747.001,761.001,743.001,756.001,718.4923,100
Nov 27, 20241,765.001,770.001,737.001,747.001,709.6832,100
Nov 26, 20241,769.001,783.001,761.001,777.001,739.0420,900
Nov 25, 20241,808.001,808.001,769.001,769.001,731.2127,600
Nov 22, 20241,769.001,798.001,769.001,790.001,751.7719,200
Nov 21, 20241,783.001,795.001,765.001,778.001,740.0222,700
Nov 20, 20241,782.001,786.001,770.001,783.001,744.9115,500
Nov 19, 20241,760.001,787.001,760.001,782.001,743.9425,900
Nov 18, 20241,739.001,757.001,738.001,752.001,714.5836,600
Nov 15, 20241,754.001,768.001,733.001,757.001,719.4730,600
Nov 14, 20241,734.001,748.001,729.001,730.001,693.0542,300
Nov 13, 20241,765.001,769.001,742.001,748.001,710.6624,400
Nov 12, 20241,755.001,788.001,752.001,753.001,715.5642,700
Nov 11, 20241,833.001,833.001,760.001,760.001,722.4139,200
Nov 8, 20241,860.001,860.001,814.001,838.001,798.7430,800
Nov 7, 20241,810.001,850.001,807.001,847.001,807.5542,800
Nov 6, 20241,786.001,814.001,781.001,803.001,764.4928,400
Nov 5, 20241,807.001,807.001,781.001,786.001,747.8524,800
Nov 1, 20241,801.001,807.001,788.001,797.001,758.6223,300
Oct 31, 20241,827.001,840.001,821.001,822.001,783.0833,700
Oct 30, 20241,788.001,834.001,781.001,834.001,794.83162,500
Oct 29, 20241,777.001,788.001,769.001,787.001,748.8326,600
Oct 28, 20241,720.001,782.001,720.001,777.001,739.0433,000
Oct 25, 20241,746.001,746.001,720.001,730.001,693.0524,000
Oct 24, 20241,750.001,753.001,725.001,746.001,708.7032,300
Oct 23, 20241,769.001,782.001,759.001,759.001,721.4323,100
Oct 22, 20241,780.001,788.001,755.001,760.001,722.4139,700
Oct 21, 20241,782.001,785.001,773.001,780.001,741.9818,700
Oct 18, 20241,777.001,785.001,766.001,782.001,743.9428,300
Oct 17, 20241,774.001,786.001,768.001,771.001,733.1726,500
Oct 16, 20241,767.001,788.001,763.001,774.001,736.1139,200
Oct 15, 20241,791.001,792.001,775.001,789.001,750.7938,200
Oct 11, 20241,766.001,772.001,761.001,770.001,732.1928,300
Oct 10, 20241,767.001,775.001,763.001,774.001,736.1125,000
Oct 9, 20241,807.001,807.001,764.001,764.001,726.3231,800
Oct 8, 20241,795.001,795.001,765.001,778.001,740.0235,900
Oct 7, 20241,812.001,817.001,793.001,809.001,770.3640,100
Oct 4, 20241,787.001,797.001,781.001,787.001,748.8333,700
Oct 3, 20241,797.001,806.001,775.001,782.001,743.9431,600
Oct 2, 20241,771.001,797.001,752.001,760.001,722.4148,200
Oct 1, 20241,773.001,791.001,759.001,782.001,743.9441,900
Sep 30, 20241,755.001,778.001,748.001,769.001,731.2158,100
Sep 27, 2024 38 Dividend
Sep 27, 20241,830.001,835.001,806.001,823.001,784.0653,600
Sep 26, 20241,835.001,869.001,830.001,866.001,788.9566,700
Sep 25, 20241,818.001,826.001,793.001,824.001,748.6932,100
Sep 24, 20241,860.001,860.001,818.001,818.001,742.9441,200
Sep 20, 20241,850.001,852.001,758.001,820.001,744.85106,000
Sep 19, 20241,825.001,847.001,823.001,834.001,758.2744,000
Sep 18, 20241,820.001,830.001,799.001,815.001,740.0645,700
Sep 17, 20241,804.001,815.001,782.001,813.001,738.1435,300
Sep 13, 20241,788.001,791.001,773.001,786.001,712.2654,400
Sep 12, 20241,797.001,815.001,783.001,795.001,720.8844,500
Sep 11, 20241,780.001,793.001,750.001,759.001,686.3760,200
Sep 10, 20241,788.001,816.001,783.001,791.001,717.0535,600
Sep 9, 20241,750.001,800.001,747.001,786.001,712.2653,800
Sep 6, 20241,814.001,826.001,777.001,795.001,720.8835,500
Sep 5, 20241,805.001,846.001,799.001,814.001,739.1032,900
Sep 4, 20241,828.001,840.001,803.001,817.001,741.9851,800
Sep 3, 20241,868.001,892.001,858.001,868.001,790.8735,200
Sep 2, 20241,866.001,866.001,843.001,858.001,781.2844,100
Aug 30, 20241,830.001,856.001,825.001,844.001,767.8640,000
Aug 29, 20241,814.001,830.001,808.001,817.001,741.9824,700
Aug 28, 20241,810.001,810.001,791.001,805.001,730.4727,900
Aug 27, 20241,788.001,822.001,786.001,822.001,746.7746,600
Aug 26, 20241,779.001,789.001,765.001,781.001,707.4644,000
Aug 23, 20241,778.001,814.001,778.001,790.001,716.0937,100
Aug 22, 20241,775.001,787.001,768.001,778.001,704.5930,600
Aug 21, 20241,745.001,764.001,745.001,764.001,691.1626,500
Aug 20, 20241,765.001,770.001,749.001,762.001,689.2546,000
Aug 19, 20241,748.001,764.001,729.001,735.001,663.3665,200
Aug 16, 20241,730.001,762.001,721.001,762.001,689.2566,100
Aug 15, 20241,676.001,711.001,671.001,694.001,624.0696,500
Aug 14, 20241,681.001,705.001,660.001,697.001,626.9384,100
Aug 13, 20241,644.001,686.001,634.001,678.001,608.7263,800
Aug 9, 20241,666.001,670.001,600.001,633.001,565.57109,700
Aug 8, 20241,638.001,667.001,610.001,626.001,558.8674,300
Aug 7, 20241,618.001,707.001,605.001,658.001,589.5499,800
Aug 6, 20241,600.001,679.001,583.001,628.001,560.7892,300
Aug 5, 20241,616.001,629.001,471.001,542.001,478.33106,900
Aug 2, 20241,818.001,818.001,740.001,741.001,669.1189,300
Aug 1, 20241,918.001,918.001,843.001,858.001,781.2856,200
Jul 31, 20241,895.001,948.001,895.001,948.001,867.5745,200
Jul 30, 20241,922.001,922.001,876.001,910.001,831.1468,200
Jul 29, 20241,920.001,949.001,913.001,927.001,847.4334,300
Jul 26, 20241,896.001,917.001,895.001,912.001,833.0527,800
Jul 25, 20241,915.001,933.001,886.001,895.001,816.7662,300
Jul 24, 20241,968.001,980.001,935.001,936.001,856.0633,000
Jul 23, 20241,965.001,995.001,965.001,977.001,895.3728,500
Jul 22, 20241,996.001,996.001,960.001,960.001,879.0735,300
Jul 19, 20242,037.002,037.002,001.002,007.001,924.1334,600
Jul 18, 20242,017.002,047.002,010.002,031.001,947.1466,700
Jul 17, 20242,016.002,027.001,995.002,007.001,924.1340,700
Jul 16, 20242,013.002,028.002,000.002,004.001,921.2644,600
Jul 12, 20241,980.002,003.001,965.002,003.001,920.3041,300
Jul 11, 20241,984.002,001.001,970.001,989.001,906.8753,500
Jul 10, 20241,979.001,994.001,952.001,968.001,886.7462,000
Jul 9, 20241,961.001,993.001,959.001,992.001,909.7553,000
Jul 8, 20241,950.001,961.001,927.001,961.001,880.0377,000
Jul 5, 20241,997.001,997.001,942.001,949.001,868.5371,200
Jul 4, 20241,978.002,001.001,970.001,997.001,914.5458,300
Jul 3, 20242,000.002,007.001,980.001,980.001,898.2559,800
Jul 2, 20241,999.002,023.001,996.002,008.001,925.0963,000
Jul 1, 20242,021.002,023.001,995.002,015.001,931.8081,500
Jun 28, 20242,027.002,027.001,980.002,002.001,919.3481,500
Jun 27, 20242,027.002,031.001,996.002,012.001,928.9398,800
Jun 26, 20242,027.002,039.002,005.002,031.001,947.14116,700
Jun 25, 20241,963.002,009.001,963.001,994.001,911.67103,200
Jun 24, 20241,963.001,965.001,931.001,945.001,864.6991,300
Jun 21, 20241,933.001,965.001,901.001,963.001,881.95483,200
Jun 20, 20241,939.001,944.001,910.001,929.001,849.35104,500
Jun 19, 20241,869.001,939.001,869.001,939.001,858.9483,600
Jun 18, 20241,835.001,886.001,828.001,869.001,791.8372,800
Jun 17, 20241,819.001,835.001,778.001,835.001,759.2384,900
Jun 14, 20241,795.001,864.001,790.001,864.001,787.0475,600
Jun 13, 20241,840.001,840.001,793.001,801.001,726.6446,700
Jun 12, 20241,840.001,848.001,821.001,827.001,751.5653,300
Jun 11, 20241,889.001,898.001,858.001,864.001,787.0445,000
Jun 10, 20241,834.001,884.001,833.001,883.001,805.2573,400
Jun 7, 20241,815.001,832.001,809.001,832.001,756.3638,900
Jun 6, 20241,810.001,832.001,802.001,815.001,740.0654,500
Jun 5, 20241,811.001,811.001,785.001,804.001,729.5138,600
Jun 4, 20241,826.001,833.001,809.001,829.001,753.4839,400
Jun 3, 20241,835.001,841.001,827.001,833.001,757.3269,500
May 31, 20241,793.001,828.001,793.001,826.001,750.6054,700
May 30, 20241,780.001,790.001,748.001,790.001,716.0947,600
May 29, 20241,810.001,819.001,787.001,794.001,719.9338,300
May 28, 20241,832.001,839.001,807.001,810.001,735.2762,800
May 27, 20241,800.001,831.001,799.001,831.001,755.4046,000
May 24, 20241,800.001,817.001,789.001,806.001,731.4352,700
May 23, 20241,851.001,851.001,818.001,834.001,758.2729,300
May 22, 20241,850.001,869.001,826.001,848.001,771.7063,500
May 21, 20241,834.001,848.001,821.001,829.001,753.4837,200
May 20, 20241,799.001,834.001,795.001,828.001,752.5263,500
May 17, 20241,750.001,799.001,748.001,799.001,724.7246,100
May 16, 20241,798.001,807.001,755.001,788.001,714.1790,800
May 15, 20241,713.001,811.001,686.001,759.001,686.37242,200
May 14, 20241,751.001,751.001,696.001,712.001,641.3187,000
May 13, 20241,764.001,764.001,741.001,755.001,682.5433,300
May 10, 20241,780.001,783.001,753.001,764.001,691.1639,700
May 9, 20241,762.001,783.001,757.001,776.001,702.6714,900
May 8, 20241,760.001,777.001,751.001,762.001,689.2537,500
May 7, 20241,775.001,775.001,764.001,766.001,693.0825,700
May 2, 20241,781.001,788.001,773.001,773.001,699.7916,100

Related Tickers

5186.T Nitta Corporation
3,670.00
-0.27%
 
6490.T PILLAR Corporation
3,625.00
-0.41%
 
6371.T Tsubakimoto Chain Co.
1,757.00
+0.46%
 
6113.T Amada Co., Ltd.
1,453.00
+1.29%
 
6302.T Sumitomo Heavy Industries, Ltd.
2,982.50
+0.39%
 
BW-PA Babcock & Wilcox Enterprises, Inc.
2.3200
-7.20%
 
EPAC Enerpac Tool Group Corp.
42.05
+0.36%
 
TPIC TPI Composites, Inc.
0.9645
-1.01%
 
PSIX Power Solutions International, Inc.
27.82
+1.35%