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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,020	2,012	2,012	2,034	1,995	33,800
September 03, 2025	1,998	2,010	2,010	2,031	1,998	48,700
September 02, 2025	2,009	1,997	1,997	2,019	1,995	27,100
September 01, 2025	2,002	1,994	1,994	2,009	1,977	26,100
August 29, 2025	1,980	2,005	2,005	2,018	1,972	61,200
August 28, 2025	1,964	1,977	1,977	2,000	1,964	41,700
August 27, 2025	1,951	1,979	1,979	1,979	1,939	40,900
August 26, 2025	1,966	1,951	1,951	1,966	1,935	33,700
August 25, 2025	1,963	1,966	1,966	1,971	1,953	50,300
August 22, 2025	1,921	1,963	1,963	1,979	1,915	77,600
August 21, 2025	1,924	1,921	1,921	1,927	1,913	40,500
August 20, 2025	1,944	1,932	1,932	1,948	1,931	24,600
August 19, 2025	1,920	1,938	1,938	1,940	1,913	51,200
August 18, 2025	1,920	1,919	1,919	1,924	1,911	39,400
August 15, 2025	1,937	1,920	1,920	1,944	1,901	42,800
August 14, 2025	1,942	1,933	1,933	1,959	1,931	42,700
August 13, 2025	1,931	1,942	1,942	1,969	1,928	80,600
August 12, 2025	1,910	1,939	1,939	1,939	1,884	100,500
August 08, 2025	1,862	1,907	1,907	1,920	1,845	105,800
August 07, 2025	1,863	1,862	1,862	1,878	1,852	26,300
August 06, 2025	1,839	1,859	1,859	1,866	1,839	23,800
August 05, 2025	1,833	1,839	1,839	1,859	1,828	21,600
August 04, 2025	1,816	1,815	1,815	1,837	1,806	26,200
August 01, 2025	1,810	1,843	1,843	1,845	1,810	38,000
July 31, 2025	1,771	1,802	1,802	1,808	1,771	42,600
July 30, 2025	1,768	1,760	1,760	1,775	1,758	35,200
July 29, 2025	1,763	1,768	1,768	1,771	1,759	30,600
July 28, 2025	1,782	1,778	1,778	1,785	1,766	45,100
July 25, 2025	1,780	1,784	1,784	1,791	1,756	25,500
July 24, 2025	1,762	1,780	1,780	1,783	1,762	47,500
July 23, 2025	1,730	1,754	1,754	1,765	1,726	84,200
July 22, 2025	1,711	1,711	1,711	1,723	1,706	23,600
July 18, 2025	1,730	1,722	1,722	1,730	1,717	32,400
July 17, 2025	1,710	1,730	1,730	1,735	1,710	26,800
July 16, 2025	1,730	1,721	1,721	1,740	1,718	16,800
July 15, 2025	1,751	1,730	1,730	1,751	1,723	29,200
July 14, 2025	1,736	1,751	1,751	1,753	1,734	33,700
July 11, 2025	1,716	1,733	1,733	1,740	1,716	39,400
July 10, 2025	1,721	1,704	1,704	1,721	1,694	51,200
July 09, 2025	1,716	1,720	1,720	1,723	1,710	43,500
July 08, 2025	1,698	1,713	1,713	1,718	1,697	27,000
July 07, 2025	1,712	1,695	1,695	1,718	1,685	46,700
July 04, 2025	1,698	1,712	1,712	1,717	1,695	19,100
July 03, 2025	1,680	1,698	1,698	1,703	1,680	36,700
July 02, 2025	1,668	1,680	1,680	1,687	1,668	25,600
July 01, 2025	1,690	1,677	1,677	1,690	1,670	37,500

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