Nissan Chemical Corporation (NNCHY)
OTCMKTS · Delayed Price · Currency is USD
38.61
+1.27 (3.40%)
Sep 5, 2025, 2:21 PM EDT
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 3.40% | 112 |
| Sep 4, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 12.71% | 207 |
| Sep 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - | 133 |
| Sep 2, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.86% | 193 |
| Aug 29, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -4.52% | 160 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.77% | 904 |
| Aug 27, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -11.71% | 684 |
| Aug 26, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | - |
| Aug 25, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | 58 |
| Aug 22, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.06% | 400 |
| Aug 21, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - | 48 |
| Aug 20, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -4.33% | 187 |
| Aug 19, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - | 63 |
| Aug 18, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - | 62 |
| Aug 15, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 2.85% | 240 |
| Aug 14, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.11% | 340 |
| Aug 13, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | 213 |
| Aug 12, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.17% | 283 |
| Aug 11, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 12.95% | 325 |
| Aug 8, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -3.81% | 285 |
| Aug 7, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 101 |
| Aug 6, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 130 |
| Aug 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.80% | 279 |
| Aug 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 21 |
| Aug 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 25 |
| Jul 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 143 |
| Jul 30, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 128 |
| Jul 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 148 |
| Jul 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 47 |
| Jul 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 15.94% | 801 |
| Jul 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -12.54% | 245 |
| Jul 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 2.66% | 827 |
| Jul 22, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.06% | 3,299 |
| Jul 21, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 3.91% | 269 |
| Jul 18, 2025 | 31.46 | 33.45 | 31.46 | 32.61 | 32.61 | 6.34% | 1,473 |
| Jul 17, 2025 | 34.01 | 34.01 | 30.66 | 30.66 | 30.66 | -5.64% | 471 |
| Jul 16, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.63% | 445 |
| Jul 15, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - | 95 |
| Jul 14, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 14.47% | 197 |
| Jul 11, 2025 | 32.69 | 32.69 | 28.21 | 28.21 | 28.21 | -15.16% | 1,088 |
| Jul 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.06% | 396 |
| Jul 9, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 6.91% | 358 |
| Jul 8, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.76% | 376 |
| Jul 7, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.71% | 439 |
| Jul 3, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.09% | 1,030 |
| Jul 2, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.12% | 608 |
| Jul 1, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - | - |
| Jun 30, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 5.18% | 1,037 |
| Jun 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 114 |
| Jun 26, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 95 |