Bando Chemical Industries, Ltd. - 5195.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,006	2,039	2,039	2,040	2,005	105,800
December 03, 2025	2,024	1,992	1,992	2,025	1,969	98,000
December 02, 2025	2,040	2,019	2,019	2,040	2,016	87,100
December 01, 2025	2,065	2,040	2,040	2,070	2,032	67,900
November 28, 2025	2,053	2,065	2,065	2,071	2,049	80,200
November 27, 2025	2,035	2,053	2,053	2,053	2,014	64,200
November 26, 2025	2,000	2,019	2,019	2,025	1,980	65,200
November 25, 2025	1,971	1,979	1,979	1,998	1,968	78,300
November 21, 2025	1,950	1,970	1,970	1,970	1,940	76,900
November 20, 2025	1,924	1,951	1,951	1,955	1,919	88,600
November 19, 2025	1,950	1,915	1,915	1,957	1,909	60,200
November 18, 2025	1,963	1,957	1,957	1,966	1,944	66,000
November 17, 2025	1,960	1,965	1,965	1,970	1,951	61,600
November 14, 2025	1,954	1,955	1,955	1,962	1,946	39,400
November 13, 2025	1,955	1,963	1,963	1,971	1,953	36,900
November 12, 2025	1,944	1,953	1,953	1,964	1,934	53,300
November 11, 2025	1,943	1,936	1,936	1,948	1,920	50,900
November 10, 2025	1,988	1,943	1,943	1,988	1,930	87,600
November 07, 2025	1,957	1,973	1,973	1,985	1,904	80,700
November 06, 2025	1,942	1,962	1,962	1,980	1,942	35,300
November 05, 2025	1,942	1,962	1,962	1,980	1,942	67,900
November 04, 2025	1,952	1,942	1,942	1,953	1,900	67,900
October 31, 2025	1,952	1,938	1,938	1,952	1,925	40,400
October 30, 2025	1,952	1,938	1,938	1,952	1,925	72,600
October 29, 2025	1,961	1,931	1,931	1,963	1,931	38,300
October 28, 2025	2,024	1,961	1,961	2,024	1,953	39,500
October 27, 2025	2,041	2,040	2,040	2,053	2,029	68,700
October 24, 2025	2,038	2,007	2,007	2,053	2,007	37,200
October 23, 2025	1,994	2,025	2,025	2,033	1,994	43,600
October 22, 2025	1,953	2,024	2,024	2,024	1,953	146,600
October 21, 2025	1,960	1,953	1,953	1,967	1,945	50,000
October 20, 2025	1,975	1,960	1,960	1,976	1,950	38,200
October 17, 2025	1,953	1,946	1,946	1,969	1,926	41,900
October 16, 2025	1,967	1,969	1,969	1,983	1,947	37,200
October 15, 2025	1,942	1,967	1,967	1,968	1,941	54,900
October 14, 2025	1,914	1,927	1,927	1,937	1,895	68,400
October 10, 2025	1,943	1,921	1,921	1,943	1,920	43,900
October 09, 2025	1,964	1,971	1,971	1,971	1,942	33,800
October 08, 2025	1,992	1,967	1,967	2,002	1,960	32,300
October 07, 2025	1,993	1,970	1,970	1,993	1,970	37,600
October 06, 2025	2,005	1,993	1,993	2,023	1,986	43,700
October 03, 2025	1,940	1,965	1,965	1,967	1,940	28,700
October 02, 2025	1,932	1,940	1,940	1,948	1,928	29,900
October 01, 2025	1,951	1,937	1,937	1,952	1,914	65,500
September 30, 2025	1,994	1,964	1,964	1,994	1,956	31,600
September 29, 2025	2,020	1,994	1,994	2,020	1,987	47,800
September 26, 2025	2,031	2,060	2,060	2,070	2,031	58,600
September 25, 2025	2,020	2,037	2,037	2,048	2,020	28,700
September 24, 2025	2,025	2,029	2,029	2,042	2,008	32,900
September 22, 2025	2,059	2,036	2,036	2,059	2,031	34,800
September 19, 2025	2,074	2,051	2,051	2,097	2,051	113,300
September 18, 2025	2,052	2,060	2,060	2,068	2,036	62,700
September 17, 2025	2,070	2,052	2,052	2,070	2,034	62,700
September 16, 2025	2,066	2,077	2,077	2,089	2,066	39,900
September 12, 2025	2,070	2,059	2,059	2,082	2,056	55,500
September 11, 2025	2,050	2,065	2,065	2,065	2,044	24,800
September 10, 2025	2,055	2,050	2,050	2,058	2,044	24,200
September 09, 2025	2,070	2,054	2,054	2,086	2,053	41,900
September 08, 2025	2,050	2,057	2,057	2,057	2,037	29,200
September 05, 2025	2,013	2,037	2,037	2,042	2,013	38,100

Bando Chemical Industries, Ltd. (5195.T) JPX