Nissan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.02	40.02	40.02	40.02	-	-19.36%	-
Feb 10, 2026	49.63	49.63	49.63	49.63	49.63	24.01%	627
Feb 9, 2026	40.12	40.12	40.02	40.02	40.02	13.50%	563
Feb 5, 2026	35.42	35.42	35.26	35.26	35.26	4.51%	502
Feb 4, 2026	33.74	33.74	33.74	33.74	33.74	1.75%	285
Feb 2, 2026	33.16	33.16	33.16	33.16	33.16	-8.83%	545
Jan 28, 2026	35.89	36.37	35.89	36.37	36.37	-1.35%	274
Jan 26, 2026	36.87	36.87	36.87	36.87	36.87	2.04%	403
Jan 23, 2026	36.13	36.13	36.13	36.13	36.13	-1.84%	440
Jan 22, 2026	36.81	36.81	36.81	36.81	36.81	16.19%	150
Jan 21, 2026	31.68	31.68	31.68	31.68	31.68	-10.85%	423
Jan 16, 2026	35.69	35.69	35.54	35.54	35.54	-0.60%	353
Jan 15, 2026	35.75	35.75	35.75	35.75	35.75	-1.40%	296
Jan 14, 2026	36.26	36.26	36.26	36.26	36.26	3.38%	255
Jan 13, 2026	33.83	35.07	33.83	35.07	35.07	-1.37%	715
Jan 12, 2026	35.59	35.59	35.56	35.56	35.56	-0.35%	2,288
Jan 8, 2026	34.92	35.68	34.92	35.68	35.68	1.08%	1,423
Jan 7, 2026	35.30	35.30	35.30	35.30	35.30	3.49%	362
Jan 6, 2026	34.11	34.11	34.11	34.11	34.11	1.64%	1,980
Jan 5, 2026	33.56	33.56	33.56	33.56	33.56	-5.94%	431
Jan 2, 2026	35.68	35.68	35.68	35.68	35.68	4.33%	348
Dec 29, 2025	34.20	34.20	34.20	34.20	34.20	-1.48%	647
Dec 24, 2025	34.71	34.71	34.71	34.71	34.71	-0.13%	379
Dec 23, 2025	34.76	34.76	34.76	34.76	34.76	-2.58%	453
Dec 22, 2025	34.14	35.68	34.14	35.68	35.68	0.72%	1,679
Dec 15, 2025	35.43	35.43	35.43	35.43	35.43	3.55%	520
Dec 9, 2025	34.21	34.21	34.21	34.21	34.21	5.00%	289
Dec 8, 2025	32.58	32.58	31.91	32.58	32.58	-0.70%	2,309
Dec 5, 2025	34.41	34.41	32.81	32.81	32.81	-5.22%	671
Dec 4, 2025	34.62	34.62	34.62	34.62	34.62	-2.04%	233
Dec 3, 2025	32.76	35.34	32.76	35.34	35.34	9.58%	755
Dec 2, 2025	32.25	32.25	32.25	32.25	32.25	1.29%	122
Dec 1, 2025	31.84	31.84	31.84	31.84	31.84	-4.36%	729
Nov 28, 2025	33.37	33.37	33.29	33.29	33.29	3.18%	416
Nov 25, 2025	32.27	32.27	32.27	32.27	32.27	-0.11%	299
Nov 21, 2025	32.30	32.30	32.30	32.30	32.30	1.51%	803
Nov 20, 2025	31.82	31.82	31.82	31.82	31.82	-5.36%	316
Nov 19, 2025	33.62	33.62	33.62	33.62	33.62	4.22%	402
Nov 18, 2025	32.26	32.26	32.26	32.26	32.26	-0.43%	274
Nov 17, 2025	34.09	34.09	32.40	32.40	32.40	0.58%	650
Nov 12, 2025	32.39	32.39	32.21	32.21	32.21	-1.89%	395
Nov 10, 2025	32.83	32.83	32.83	32.83	32.83	3.17%	547
Nov 6, 2025	32.32	32.32	31.82	31.82	31.82	-10.79%	514
Nov 4, 2025	35.79	35.79	35.67	35.67	35.67	2.38%	412
Oct 31, 2025	34.84	34.84	34.84	34.84	34.84	-7.56%	226
Oct 20, 2025	37.71	37.71	37.69	37.69	37.69	16.36%	418
Oct 17, 2025	32.39	32.39	32.39	32.39	32.39	-0.90%	273
Oct 15, 2025	32.69	32.69	32.69	32.69	32.69	-0.23%	286
Oct 13, 2025	32.76	32.76	32.76	32.76	32.76	-13.33%	129
Oct 9, 2025	37.80	37.80	37.80	37.80	37.80	12.50%	221