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

2,180.00

-14(-0.64%)

Updated at June 02 03:30PM

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 ¥3,035.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,235.24, while ¥1000 invested 1 year ago would be worth ¥1,411.86. This corresponds to total returns of 203.54%, 223.52%, 41.19%, respectively, with annualized returns of 11.74%, 26.45%, 41.19%.

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
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
May 07, 2026	2,030	2,076	2,076	2,087	2,030	64,400
May 01, 2026	2,014	2,023	2,023	2,030	1,995	57,400
April 30, 2026	2,037	2,029	2,029	2,037	2,016	39,800
April 28, 2026	2,033	2,048	2,048	2,048	2,027	41,600
April 27, 2026	2,033	2,033	2,033	2,052	2,027	52,200
April 24, 2026	2,033	2,025	2,025	2,046	2,001	41,400
April 23, 2026	2,032	2,033	2,033	2,055	2,017	35,400
April 22, 2026	2,094	2,056	2,056	2,094	2,046	33,000
April 21, 2026	2,136	2,099	2,099	2,136	2,094	29,500
April 20, 2026	2,153	2,117	2,117	2,153	2,108	34,700
April 17, 2026	2,147	2,146	2,146	2,172	2,142	54,700
April 16, 2026	2,174	2,150	2,150	2,174	2,147	25,700
April 15, 2026	2,152	2,157	2,157	2,176	2,148	46,700
April 14, 2026	2,159	2,146	2,146	2,164	2,138	35,200
April 13, 2026	2,160	2,159	2,159	2,167	2,144	49,500
April 10, 2026	2,155	2,149	2,149	2,172	2,147	42,100
April 09, 2026	2,177	2,147	2,147	2,178	2,144	38,300
April 08, 2026	2,158	2,156	2,156	2,164	2,144	53,200
April 07, 2026	2,110	2,112	2,112	2,128	2,104	44,500
April 06, 2026	2,095	2,104	2,104	2,113	2,091	20,900
April 03, 2026	2,078	2,087	2,087	2,102	2,078	21,300
April 02, 2026	2,105	2,090	2,090	2,133	2,076	43,000
April 01, 2026	2,080	2,105	2,105	2,105	2,065	38,800
March 31, 2026	2,004	2,019	2,019	2,049	2,004	43,000
March 30, 2026	1,958	2,019	2,019	2,027	1,958	67,600
March 27, 2026	2,099	2,118	2,058	2,131	2,097	90,400
March 26, 2026	2,105	2,124	2,063.83	2,124	2,095	40,200
March 25, 2026	2,094	2,116	2,056.06	2,127	2,090	72,100
March 24, 2026	2,050	2,054	1,995.81	2,073	2,033	78,200
March 23, 2026	1,995	1,984	1,927.8	2,006	1,952	116,500
March 19, 2026	2,072	2,078	2,019.13	2,092	2,067	113,400
March 18, 2026	2,078	2,122	2,061.89	2,122	2,073	48,700
March 17, 2026	2,073	2,060	2,001.64	2,086	2,055	42,500
March 16, 2026	2,074	2,066	2,007.47	2,075	2,050	55,800
March 13, 2026	2,050	2,067	2,008.44	2,096	2,050	87,000
March 12, 2026	2,159	2,126	2,065.77	2,162	2,114	73,300
March 11, 2026	2,169	2,159	2,097.84	2,181	2,153	39,200
March 10, 2026	2,139	2,158	2,074.52	2,165	2,118	22,100
March 09, 2026	2,069	2,093	2,033.71	2,097	2,055	84,800
March 06, 2026	2,190	2,196	2,133.79	2,197	2,170	43,800
March 05, 2026	2,217	2,206	2,143.51	2,244	2,190	60,000
March 04, 2026	2,216	2,144	2,081.32	2,216	2,100	65,300
March 03, 2026	2,345	2,266	2,201.81	2,347	2,263	59,300