Stock listing
Tokyo:4222 Kodama Chemical Industry Co., Ltd. (児玉化学工業) 株価
Home listing (Tokyo) of Kodama Chemical Industry Co., Ltd.
Follow Kodama Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4222
¥530.00 JPY -6.00 (-1.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥506.00 – ¥542.00 JPYNov 4, 2026
- Volume
- 516,700 sharesNov 4, 2026
- Market cap
- ¥8.29B JPYAt the close on Nov 4, 2026 · price × 15.64M shares outstanding
- Traded on an average day
- ¥322.4M JPYMedian day 357,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4222 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥530.00 | -6.00 | -1.1% | ¥539.00 | ¥542.00 | ¥506.00 | 516,700 | |
| ¥536.00 | 0.00 | 0.0% | ¥523.00 | ¥545.00 | ¥516.00 | 357,900 | |
| ¥536.00 | -31.00 | -5.5% | ¥553.00 | ¥562.00 | ¥530.00 | 601,700 | |
| ¥567.00 | -16.00 | -2.7% | ¥585.00 | ¥585.00 | ¥567.00 | 322,000 | |
| ¥583.00 | +15.00 | +2.6% | ¥576.00 | ¥596.00 | ¥575.00 | 406,600 | |
| ¥568.00 | +17.00 | +3.1% | ¥561.00 | ¥572.00 | ¥557.00 | 188,400 | |
| ¥551.00 | -4.00 | -0.7% | ¥556.00 | ¥560.00 | ¥542.00 | 221,200 | |
| ¥555.00 | -8.00 | -1.4% | ¥553.00 | ¥556.00 | ¥524.00 | 702,100 | |
| ¥563.00 | -17.00 | -2.9% | ¥578.00 | ¥583.00 | ¥560.00 | 448,800 | |
| ¥580.00 | +1.00 | +0.2% | ¥586.00 | ¥598.00 | ¥579.00 | 239,900 | |
| ¥579.00 | -27.00 | -4.5% | ¥606.00 | ¥607.00 | ¥575.00 | 467,200 | |
| ¥606.00 | -11.00 | -1.8% | ¥607.00 | ¥611.00 | ¥591.00 | 371,100 | |
| ¥617.00 | +19.00 | +3.2% | ¥605.00 | ¥623.00 | ¥605.00 | 231,300 | |
| ¥598.00 | -31.00 | -4.9% | ¥619.00 | ¥619.00 | ¥597.00 | 627,300 | |
| ¥629.00 | -4.00 | -0.6% | ¥637.00 | ¥640.00 | ¥628.00 | 142,000 | |
| ¥633.00 | 0.00 | 0.0% | ¥632.00 | ¥642.00 | ¥626.00 | 178,000 | |
| ¥633.00 | +10.00 | +1.6% | ¥615.00 | ¥634.00 | ¥611.00 | 223,200 | |
| ¥623.00 | -16.00 | -2.5% | ¥636.00 | ¥636.00 | ¥609.00 | 402,700 | |
| ¥639.00 | -15.00 | -2.3% | ¥653.00 | ¥656.00 | ¥638.00 | 275,500 | |
| ¥654.00 | +5.00 | +0.8% | ¥647.00 | ¥661.00 | ¥647.00 | 149,900 | |
| ¥649.00 | +7.00 | +1.1% | ¥647.00 | ¥653.00 | ¥639.00 | 278,400 | |
| ¥642.00 | -11.00 | -1.7% | ¥651.00 | ¥654.00 | ¥641.00 | 289,100 | |
| ¥653.00 | -5.00 | -0.8% | ¥656.00 | ¥657.00 | ¥642.00 | 329,700 | |
| ¥658.00 | +6.00 | +0.9% | ¥648.00 | ¥667.00 | ¥646.00 | 234,600 | |
| ¥652.00 | -12.00 | -1.8% | ¥664.00 | ¥673.00 | ¥648.00 | 254,700 | |
| ¥664.00 | -4.00 | -0.6% | ¥676.00 | ¥679.00 | ¥663.00 | 178,900 | |
| ¥668.00 | -9.00 | -1.3% | ¥671.00 | ¥684.00 | ¥667.00 | 238,500 | |
| ¥677.00 | +3.00 | +0.4% | ¥680.00 | ¥686.00 | ¥674.00 | 322,700 | |
| ¥674.00 | 0.00 | 0.0% | ¥675.00 | ¥678.00 | ¥668.00 | 256,400 | |
| ¥674.00 | +18.00 | +2.7% | ¥663.00 | ¥679.00 | ¥663.00 | 413,700 | |
| ¥656.00 | +6.00 | +0.9% | ¥650.00 | ¥665.00 | ¥650.00 | 338,400 | |
| ¥650.00 | -22.00 | -3.3% | ¥662.00 | ¥669.00 | ¥640.00 | 347,600 | |
| ¥672.00 | +24.00 | +3.7% | ¥638.00 | ¥673.00 | ¥629.00 | 565,600 | |
| ¥648.00 | -29.00 | -4.3% | ¥665.00 | ¥665.00 | ¥640.00 | 835,800 | |
| ¥677.00 | -15.00 | -2.2% | ¥690.00 | ¥690.00 | ¥675.00 | 369,700 | |
| ¥692.00 | -13.00 | -1.8% | ¥705.00 | ¥708.00 | ¥690.00 | 473,400 | |
| ¥705.00 | -23.00 | -3.2% | ¥730.00 | ¥733.00 | ¥705.00 | 378,600 | |
| ¥728.00 | +29.00 | +4.1% | ¥705.00 | ¥732.00 | ¥704.00 | 812,500 | |
| ¥699.00 | +4.00 | +0.6% | ¥692.00 | ¥700.00 | ¥677.00 | 225,400 | |
| ¥695.00 | +23.00 | +3.4% | ¥679.00 | ¥706.00 | ¥676.00 | 446,400 | |
| ¥672.00 | -27.00 | -3.9% | ¥689.00 | ¥692.00 | ¥667.00 | 552,100 | |
| ¥699.00 | +1.00 | +0.1% | ¥693.00 | ¥720.00 | ¥693.00 | 642,400 | |
| ¥698.00 | +15.00 | +2.2% | ¥677.00 | ¥702.00 | ¥672.00 | 412,400 | |
| ¥683.00 | -22.00 | -3.1% | ¥705.00 | ¥720.00 | ¥675.00 | 699,800 | |
| ¥705.00 | +15.00 | +2.2% | ¥693.00 | ¥712.00 | ¥690.00 | 352,800 | |
| ¥690.00 | -14.00 | -2.0% | ¥700.00 | ¥711.00 | ¥690.00 | 362,500 | |
| ¥704.00 | +5.00 | +0.7% | ¥700.00 | ¥708.00 | ¥693.00 | 312,700 | |
| ¥699.00 | +20.00 | +2.9% | ¥679.00 | ¥703.00 | ¥662.00 | 553,600 | |
| ¥679.00 | +7.00 | +1.0% | ¥663.00 | ¥690.00 | ¥651.00 | 708,600 | |
| ¥672.00 | -1.00 | -0.1% | ¥680.00 | ¥681.00 | ¥657.00 | 572,900 | |
| ¥673.00 | -36.00 | -5.1% | ¥700.00 | ¥703.00 | ¥668.00 | 950,800 | |
| ¥709.00 | -4.00 | -0.6% | ¥713.00 | ¥745.00 | ¥704.00 | 1,408,600 | |
| ¥713.00 | +15.00 | +2.1% | ¥699.00 | ¥724.00 | ¥691.00 | 818,400 | |
| ¥698.00 | +6.00 | +0.9% | ¥696.00 | ¥738.00 | ¥682.00 | 2,056,000 | |
| ¥692.00 | +71.00 | +11.4% | ¥690.00 | ¥721.00 | ¥679.00 | 3,549,200 | |
| ¥621.00 | -2.00 | -0.3% | ¥629.00 | ¥629.00 | ¥612.00 | 325,100 | |
| ¥623.00 | +15.00 | +2.5% | ¥611.00 | ¥630.00 | ¥602.00 | 268,600 | |
| ¥608.00 | -1.00 | -0.2% | ¥618.00 | ¥618.00 | ¥590.00 | 111,000 | |
| ¥609.00 | -4.00 | -0.7% | ¥605.00 | ¥625.00 | ¥603.00 | 118,700 | |
| ¥613.00 | +23.00 | +3.9% | ¥584.00 | ¥617.00 | ¥582.00 | 247,900 | |
| ¥590.00 | +24.00 | +4.2% | ¥573.00 | ¥598.00 | ¥570.00 | 190,500 |
- Ticker
- Tokyo:4222
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Kodama Chemical -2025/26 group results
Latest news
Kodama Chemical Industry Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 5 in the last 12 months · 5 in all · newest May 14, 2026 · oldest 2025
Where Kodama Chemical Industry Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4222 児玉化学工業 · Home listing · This page | Tokyo | Japan | JPY |
| Frankfurt:BG4 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Kodama Chemical Industry Co., Ltd.