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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,320	2,328	2,328	2,340	2,313	49,800
February 19, 2026	2,315	2,333	2,333	2,335	2,308	51,300
February 18, 2026	2,315	2,320	2,320	2,326	2,312	45,000
February 17, 2026	2,292	2,310	2,310	2,320	2,276	52,700
February 16, 2026	2,319	2,293	2,293	2,320	2,289	67,100
February 13, 2026	2,326	2,318	2,318	2,350	2,292	91,700
February 12, 2026	2,320	2,342	2,342	2,364	2,302	109,900
February 10, 2026	2,244	2,305	2,305	2,314	2,215	163,500
February 09, 2026	2,145	2,240	2,240	2,276	2,075	223,400
February 06, 2026	2,070	2,077	2,077	2,090	2,054	61,800
February 05, 2026	2,099	2,077	2,077	2,099	2,077	48,000
February 04, 2026	2,050	2,078	2,078	2,083	2,039	48,300
February 03, 2026	2,035	2,050	2,050	2,052	2,016	46,000
February 02, 2026	2,027	2,004	2,004	2,045	2,004	35,400
January 30, 2026	2,024	2,024	2,024	2,040	2,010	48,300
January 29, 2026	2,012	2,012	2,012	2,021	1,990	49,900
January 28, 2026	2,048	2,020	2,020	2,052	2,020	46,100
January 27, 2026	2,060	2,065	2,065	2,075	2,045	47,400
January 26, 2026	2,082	2,076	2,076	2,092	2,072	45,300
January 23, 2026	2,110	2,118	2,118	2,122	2,097	32,800
January 22, 2026	2,082	2,113	2,113	2,122	2,082	38,500
January 21, 2026	2,056	2,076	2,076	2,078	2,050	34,800
January 20, 2026	2,108	2,078	2,078	2,111	2,078	37,600
January 19, 2026	2,145	2,121	2,121	2,145	2,106	40,700
January 16, 2026	2,108	2,142	2,142	2,142	2,108	42,000
January 15, 2026	2,102	2,115	2,115	2,116	2,091	37,000
January 14, 2026	2,101	2,114	2,114	2,114	2,096	41,200
January 13, 2026	2,104	2,097	2,097	2,110	2,086	62,900
January 09, 2026	2,086	2,082	2,082	2,101	2,075	44,300
January 08, 2026	2,081	2,083	2,083	2,095	2,078	42,000
January 07, 2026	2,064	2,095	2,095	2,119	2,060	54,400
January 06, 2026	2,065	2,083	2,083	2,091	2,065	59,600
January 05, 2026	2,050	2,056	2,056	2,073	2,050	40,200
December 30, 2025	2,049	2,048	2,048	2,068	2,045	36,300
December 29, 2025	2,032	2,053	2,053	2,060	2,032	43,600
December 26, 2025	2,034	2,038	2,038	2,047	2,029	31,300
December 25, 2025	2,032	2,028	2,028	2,032	2,019	11,200
December 24, 2025	2,036	2,018	2,018	2,042	2,016	29,500
December 23, 2025	2,035	2,041	2,041	2,043	2,021	28,100
December 22, 2025	2,026	2,026	2,026	2,034	2,017	61,900
December 19, 2025	2,010	2,018	2,018	2,030	2,002	97,600
December 18, 2025	2,016	2,016	2,016	2,023	2,011	38,000
December 17, 2025	2,016	2,021	2,021	2,027	1,991	42,500
December 16, 2025	2,034	2,012	2,012	2,040	2,010	57,500
December 15, 2025	2,006	2,026	2,026	2,032	1,998	29,800
December 12, 2025	2,005	2,002	2,002	2,020	1,998	45,500
December 11, 2025	2,036	1,983	1,983	2,038	1,981	52,200
December 10, 2025	1,998	2,032	2,032	2,032	1,993	83,400
December 09, 2025	2,009	2,010	2,010	2,029	2,000	42,600
December 08, 2025	2,001	2,029	2,029	2,029	1,986	126,600
December 05, 2025	2,034	1,988	1,988	2,034	1,984	107,900
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

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