Hodogaya Chemical Co., Ltd. - 4112.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,328	2,315	2,315	2,328	2,290	42,900
February 19, 2026	2,381	2,363	2,363	2,388	2,324	47,500
February 18, 2026	2,409	2,376	2,376	2,437	2,357	39,200
February 17, 2026	2,317	2,389	2,389	2,399	2,317	99,000
February 16, 2026	2,356	2,310	2,310	2,386	2,296	62,400
February 13, 2026	2,350	2,310	2,310	2,379	2,294	55,200
February 12, 2026	2,373	2,371	2,371	2,392	2,362	47,600
February 10, 2026	2,339	2,358	2,358	2,367	2,330	53,000
February 09, 2026	2,377	2,328	2,328	2,379	2,314	49,400
February 06, 2026	2,300	2,327	2,327	2,334	2,290	44,600
February 05, 2026	2,344	2,334	2,334	2,357	2,321	46,700
February 04, 2026	2,315	2,320	2,320	2,334	2,309	38,600
February 03, 2026	2,348	2,326	2,326	2,348	2,311	40,700
February 02, 2026	2,300	2,298	2,298	2,390	2,278	109,600
January 30, 2026	2,267	2,278	2,278	2,297	2,246	66,800
January 29, 2026	2,230	2,256	2,256	2,273	2,216	62,300
January 28, 2026	2,303	2,232	2,232	2,303	2,228	87,400
January 27, 2026	2,288	2,317	2,317	2,327	2,285	42,300
January 26, 2026	2,321	2,300	2,300	2,334	2,296	49,700
January 23, 2026	2,392	2,338	2,338	2,392	2,337	49,700
January 22, 2026	2,353	2,362	2,362	2,396	2,350	62,600
January 21, 2026	2,370	2,316	2,316	2,384	2,294	116,600
January 20, 2026	2,469	2,420	2,420	2,475	2,420	60,000
January 19, 2026	2,453	2,469	2,469	2,470	2,398	62,700
January 16, 2026	2,420	2,464	2,464	2,464	2,408	72,800
January 15, 2026	2,360	2,400	2,400	2,442	2,360	83,300
January 14, 2026	2,327	2,373	2,373	2,380	2,316	72,300
January 13, 2026	2,350	2,314	2,314	2,359	2,307	45,900
January 09, 2026	2,309	2,304	2,304	2,347	2,302	53,800
January 08, 2026	2,300	2,297	2,297	2,321	2,280	57,500
January 07, 2026	2,270	2,308	2,308	2,358	2,270	169,500
January 06, 2026	2,270	2,270	2,270	2,359	2,260	157,200
January 05, 2026	2,233	2,267	2,267	2,280	2,199	86,500
December 30, 2025	2,268	2,240	2,240	2,270	2,214	140,000
December 29, 2025	2,156	2,250	2,250	2,287	2,146	257,400
December 26, 2025	2,159	2,150	2,150	2,164	2,106	192,900
December 25, 2025	2,020	2,159	2,159	2,189	2,020	358,700
December 24, 2025	2,010	2,011	2,011	2,040	1,998	103,500
December 23, 2025	1,945	2,005	2,005	2,013	1,934	127,400
December 22, 2025	1,898	1,954	1,954	1,971	1,896	94,700
December 19, 2025	1,931	1,889	1,889	1,933	1,876	85,100
December 18, 2025	1,861	1,871	1,871	1,909	1,857	60,200
December 17, 2025	1,877	1,877	1,877	1,891	1,864	41,100
December 16, 2025	1,892	1,894	1,894	1,909	1,884	47,000
December 15, 2025	1,918	1,910	1,910	1,924	1,897	49,700
December 12, 2025	1,940	1,904	1,904	1,941	1,899	50,500
December 11, 2025	1,901	1,900	1,900	1,909	1,887	67,400
December 10, 2025	1,949	1,907	1,907	1,953	1,902	32,600
December 09, 2025	1,945	1,930	1,930	1,959	1,916	73,900
December 08, 2025	1,920	1,938	1,938	1,945	1,907	78,400
December 05, 2025	1,896	1,879	1,879	1,927	1,879	70,500
December 04, 2025	1,861	1,917	1,917	1,917	1,855	151,300
December 03, 2025	1,860	1,852	1,852	1,883	1,852	57,500
December 02, 2025	1,893	1,858	1,858	1,923	1,853	104,100
December 01, 2025	2,035	1,893	1,893	2,035	1,885	171,200
November 28, 2025	1,832	1,915	1,915	1,917	1,825	186,900
November 27, 2025	1,880	1,842	1,842	1,925	1,842	145,900
November 26, 2025	1,846	1,877	1,877	1,889	1,817	155,200
November 25, 2025	1,816	1,815	1,815	1,840	1,815	63,800
November 21, 2025	1,824	1,814	1,814	1,860	1,802	85,100

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