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

Currency In JPY

5195.T Historical Return

If you invested ¥1000 in Bando Chemical Industries, Ltd. (5195.T) 10 years ago, it would be worth ¥3,587.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,188.7, while ¥1000 invested 1 year ago would be worth ¥1,392.86. This corresponds to total returns of 258.71%, 218.87%, 39.29%, respectively, with annualized returns of 13.62%, 26.09%, 39.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5195.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,419	2,423	2,423	2,436	2,374	70,100
July 30, 2026	2,380	2,420	2,420	2,425	2,368	75,100
July 29, 2026	2,384	2,392	2,392	2,393	2,356	72,100
July 28, 2026	2,370	2,360	2,360	2,374	2,339	65,300
July 27, 2026	2,333	2,360	2,360	2,369	2,333	49,500
July 24, 2026	2,272	2,309	2,309	2,317	2,264	38,400
July 23, 2026	2,303	2,303	2,303	2,309	2,288	36,300
July 22, 2026	2,269	2,300	2,300	2,310	2,260	44,500
July 21, 2026	2,253	2,269	2,269	2,271	2,243	56,600
July 17, 2026	2,240	2,226	2,226	2,256	2,201	56,400
July 16, 2026	2,280	2,264	2,264	2,299	2,251	40,400
July 15, 2026	2,280	2,295	2,295	2,297	2,275	55,600
July 14, 2026	2,232	2,245	2,245	2,258	2,232	34,300
July 13, 2026	2,267	2,226	2,226	2,270	2,223	47,200
July 10, 2026	2,244	2,240	2,240	2,260	2,230	64,400
July 09, 2026	2,259	2,240	2,240	2,259	2,237	39,200
July 08, 2026	2,240	2,238	2,238	2,250	2,230	48,500
July 07, 2026	2,270	2,251	2,251	2,287	2,238	71,100
July 06, 2026	2,245	2,246	2,246	2,257	2,232	48,700
July 03, 2026	2,192	2,231	2,231	2,238	2,192	46,300
July 02, 2026	2,232	2,190	2,190	2,235	2,190	46,200
July 01, 2026	2,190	2,209	2,209	2,214	2,185	49,600
June 30, 2026	2,273	2,203	2,203	2,275	2,201	120,900
June 29, 2026	2,271	2,223	2,223	2,271	2,201	108,800
June 26, 2026	2,254	2,221	2,221	2,268	2,205	95,800
June 25, 2026	2,288	2,218	2,218	2,288	2,205	109,800
June 24, 2026	2,189	2,188	2,188	2,211	2,175	60,700
June 23, 2026	2,231	2,163	2,163	2,231	2,163	56,000
June 22, 2026	2,253	2,220	2,220	2,265	2,217	47,700
June 19, 2026	2,259	2,241	2,241	2,270	2,227	61,500
June 18, 2026	2,239	2,248	2,248	2,256	2,225	51,500
June 17, 2026	2,212	2,229	2,229	2,234	2,204	70,300
June 16, 2026	2,215	2,219	2,219	2,225	2,202	41,800
June 15, 2026	2,235	2,231	2,231	2,255	2,226	47,500
June 12, 2026	2,208	2,180	2,180	2,233	2,171	57,400
June 11, 2026	2,190	2,188	2,188	2,193	2,138	41,900
June 10, 2026	2,205	2,190	2,190	2,255	2,184	57,900
June 09, 2026	2,191	2,227	2,227	2,230	2,167	51,700
June 08, 2026	2,150	2,165	2,165	2,192	2,137	55,200
June 05, 2026	2,199	2,200	2,200	2,220	2,192	37,900
June 04, 2026	2,194	2,187	2,187	2,209	2,167	39,100
June 03, 2026	2,180	2,194	2,194	2,216	2,175	50,500
June 02, 2026	2,184	2,180	2,180	2,189	2,129	50,500
June 01, 2026	2,219	2,194	2,194	2,239	2,186	61,100
May 29, 2026	2,229	2,242	2,242	2,270	2,222	38,500
May 28, 2026	2,235	2,213	2,213	2,235	2,184	47,400
May 27, 2026	2,229	2,217	2,217	2,266	2,217	50,000
May 26, 2026	2,194	2,228	2,228	2,240	2,187	45,400
May 25, 2026	2,227	2,209	2,209	2,238	2,199	62,000
May 22, 2026	2,174	2,241	2,241	2,243	2,162	82,800
May 21, 2026	2,122	2,147	2,147	2,172	2,122	45,200
May 20, 2026	2,172	2,099	2,099	2,172	2,077	59,600
May 19, 2026	2,179	2,153	2,153	2,187	2,141	71,700
May 18, 2026	2,192	2,141	2,141	2,217	2,132	99,800
May 15, 2026	2,139	2,209	2,209	2,240	2,126	93,200
May 14, 2026	2,052	2,119	2,119	2,150	2,040	91,000
May 13, 2026	2,054	2,041	2,041	2,058	2,036	48,300
May 12, 2026	2,050	2,047	2,047	2,070	2,037	35,700
May 11, 2026	2,035	2,043	2,043	2,048	2,031	64,000
May 08, 2026	2,050	2,039	2,039	2,060	2,007	90,600