Nissan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	32.39	32.39	32.39	32.39	32.39	-0.90%	273
Oct 16, 2025	32.69	32.69	32.69	32.69	32.69	-	82
Oct 15, 2025	32.69	32.69	32.69	32.69	32.69	-0.23%	286
Oct 14, 2025	32.76	32.76	32.76	32.76	32.76	-	134
Oct 13, 2025	32.76	32.76	32.76	32.76	32.76	-13.33%	129
Oct 10, 2025	37.80	37.80	37.80	37.80	37.80	-	169
Oct 9, 2025	37.80	37.80	37.80	37.80	37.80	12.50%	221
Oct 8, 2025	33.60	33.60	33.60	33.60	33.60	-5.33%	152
Oct 7, 2025	35.49	35.49	35.49	35.49	35.49	-	94
Oct 6, 2025	35.49	35.49	35.49	35.49	35.49	-	24
Oct 3, 2025	35.49	35.49	35.49	35.49	35.49	-7.07%	284
Oct 2, 2025	38.19	38.19	38.19	38.19	38.19	-5.40%	306
Oct 1, 2025	40.37	40.37	40.37	40.37	40.37	-	10
Sep 30, 2025	40.37	40.37	40.37	40.37	40.37	-0.02%	203
Sep 29, 2025	40.38	40.38	40.38	40.38	40.38	-0.12%	278
Sep 26, 2025	40.43	40.43	40.43	40.43	40.43	26.69%	157
Sep 25, 2025	36.79	36.79	31.91	31.91	31.91	-15.36%	306
Sep 24, 2025	37.70	37.70	37.70	37.70	37.70	-	89
Sep 23, 2025	37.70	37.70	37.70	37.70	37.70	-	176
Sep 22, 2025	37.70	37.70	37.70	37.70	37.70	-	136
Sep 19, 2025	37.70	37.70	37.70	37.70	37.70	-	82
Sep 18, 2025	37.70	37.70	37.70	37.70	37.70	-	64
Sep 17, 2025	37.70	37.70	37.70	37.70	37.70	-	105
Sep 16, 2025	37.70	37.70	37.70	37.70	37.70	-4.56%	281
Sep 15, 2025	39.50	39.50	39.50	39.50	39.50	16.04%	198
Sep 12, 2025	34.04	34.04	34.04	34.04	34.04	-	130
Sep 11, 2025	34.04	34.04	34.04	34.04	34.04	-	87
Sep 10, 2025	34.04	34.04	34.04	34.04	34.04	-	177
Sep 9, 2025	34.04	34.04	34.04	34.04	34.04	-	113
Sep 8, 2025	34.04	34.04	34.04	34.04	34.04	-11.84%	427
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