Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan · Delayed Price · Currency is JPY 11,890
-740 (-5.86%)
Mar 9, 2026, 3:30 PM JST
Nippon Dry-Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,590.00 | 12,630.00 | 12,020.00 | 12,630.00 | 12,630.00 | -0.63% | 37,600 |
| Mar 5, 2026 | 12,630.00 | 13,030.00 | 12,450.00 | 12,710.00 | 12,710.00 | 5.48% | 41,200 |
| Mar 4, 2026 | 12,060.00 | 12,500.00 | 11,370.00 | 12,050.00 | 12,050.00 | -4.82% | 52,400 |
| Mar 3, 2026 | 12,690.00 | 13,220.00 | 12,590.00 | 12,660.00 | 12,660.00 | 0.24% | 45,300 |
| Mar 2, 2026 | 12,390.00 | 12,710.00 | 12,260.00 | 12,630.00 | 12,630.00 | 0.64% | 42,000 |
| Feb 27, 2026 | 12,390.00 | 12,630.00 | 12,390.00 | 12,550.00 | 12,550.00 | 1.29% | 28,700 |
| Feb 26, 2026 | 12,890.00 | 12,900.00 | 12,390.00 | 12,390.00 | 12,390.00 | -3.35% | 41,300 |
| Feb 25, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,820.00 | 12,820.00 | 0.71% | 35,400 |
| Feb 24, 2026 | 12,600.00 | 12,910.00 | 12,500.00 | 12,730.00 | 12,730.00 | 2.00% | 38,900 |
| Feb 20, 2026 | 12,440.00 | 12,640.00 | 12,320.00 | 12,480.00 | 12,480.00 | 0.24% | 21,900 |
| Feb 19, 2026 | 12,210.00 | 12,530.00 | 11,930.00 | 12,450.00 | 12,450.00 | 1.88% | 32,300 |
| Feb 18, 2026 | 12,000.00 | 12,380.00 | 11,850.00 | 12,220.00 | 12,220.00 | 3.30% | 37,600 |
| Feb 17, 2026 | 11,500.00 | 11,910.00 | 11,350.00 | 11,830.00 | 11,830.00 | 2.87% | 44,100 |
| Feb 16, 2026 | 11,590.00 | 11,680.00 | 11,460.00 | 11,500.00 | 11,500.00 | -0.86% | 16,700 |
| Feb 13, 2026 | 11,670.00 | 11,740.00 | 11,350.00 | 11,600.00 | 11,600.00 | -0.77% | 40,600 |
| Feb 12, 2026 | 11,340.00 | 11,790.00 | 11,340.00 | 11,690.00 | 11,690.00 | 2.81% | 32,800 |
| Feb 10, 2026 | 11,480.00 | 11,640.00 | 11,300.00 | 11,370.00 | 11,370.00 | -0.96% | 49,500 |
| Feb 9, 2026 | 11,150.00 | 11,690.00 | 10,700.00 | 11,480.00 | 11,480.00 | 7.79% | 85,300 |
| Feb 6, 2026 | 11,240.00 | 11,260.00 | 10,230.00 | 10,650.00 | 10,650.00 | -1.02% | 113,100 |
| Feb 5, 2026 | 11,010.00 | 11,130.00 | 10,450.00 | 10,760.00 | 10,760.00 | -2.27% | 59,400 |
| Feb 4, 2026 | 11,080.00 | 11,150.00 | 10,910.00 | 11,010.00 | 11,010.00 | 0.09% | 33,900 |
| Feb 3, 2026 | 10,840.00 | 11,060.00 | 10,730.00 | 11,000.00 | 11,000.00 | 4.36% | 22,200 |
| Feb 2, 2026 | 10,660.00 | 11,000.00 | 10,530.00 | 10,540.00 | 10,540.00 | -1.77% | 36,700 |
| Jan 30, 2026 | 10,770.00 | 10,850.00 | 10,660.00 | 10,730.00 | 10,730.00 | -0.46% | 18,500 |
| Jan 29, 2026 | 10,870.00 | 10,870.00 | 10,660.00 | 10,780.00 | 10,780.00 | -0.37% | 16,400 |
| Jan 28, 2026 | 11,000.00 | 11,000.00 | 10,720.00 | 10,820.00 | 10,820.00 | -1.46% | 22,300 |
| Jan 27, 2026 | 10,830.00 | 11,010.00 | 10,760.00 | 10,980.00 | 10,980.00 | 0.73% | 20,500 |
| Jan 26, 2026 | 10,600.00 | 11,020.00 | 10,480.00 | 10,900.00 | 10,900.00 | 2.83% | 46,600 |
| Jan 23, 2026 | 10,660.00 | 10,790.00 | 10,580.00 | 10,600.00 | 10,600.00 | -0.56% | 30,400 |
| Jan 22, 2026 | 10,430.00 | 10,680.00 | 10,420.00 | 10,660.00 | 10,660.00 | 4.31% | 45,200 |
| Jan 21, 2026 | 9,860.00 | 10,340.00 | 9,860.00 | 10,220.00 | 10,220.00 | 0.89% | 23,300 |
| Jan 20, 2026 | 10,470.00 | 10,490.00 | 10,130.00 | 10,130.00 | 10,130.00 | -3.25% | 19,100 |
| Jan 19, 2026 | 10,360.00 | 10,500.00 | 10,220.00 | 10,470.00 | 10,470.00 | 1.06% | 29,000 |
| Jan 16, 2026 | 10,290.00 | 10,380.00 | 10,190.00 | 10,360.00 | 10,360.00 | - | 18,200 |
| Jan 15, 2026 | 10,290.00 | 10,530.00 | 10,290.00 | 10,360.00 | 10,360.00 | - | 19,400 |
| Jan 14, 2026 | 10,200.00 | 10,430.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1.57% | 18,800 |
| Jan 13, 2026 | 9,990.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3.45% | 41,300 |
| Jan 9, 2026 | 9,860.00 | 9,950.00 | 9,640.00 | 9,860.00 | 9,860.00 | 0.10% | 30,300 |
| Jan 8, 2026 | 9,570.00 | 9,960.00 | 9,540.00 | 9,850.00 | 9,850.00 | 2.50% | 57,400 |
| Jan 7, 2026 | 9,560.00 | 9,670.00 | 9,360.00 | 9,610.00 | 9,610.00 | 1.69% | 51,500 |
| Jan 6, 2026 | 9,250.00 | 9,640.00 | 9,230.00 | 9,450.00 | 9,450.00 | 3.17% | 44,100 |
| Jan 5, 2026 | 9,200.00 | 9,360.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.43% | 33,600 |
| Dec 30, 2025 | 9,220.00 | 9,300.00 | 9,140.00 | 9,200.00 | 9,200.00 | - | 19,500 |
| Dec 29, 2025 | 8,940.00 | 9,370.00 | 8,940.00 | 9,200.00 | 9,200.00 | 2.00% | 27,900 |
| Dec 26, 2025 | 9,260.00 | 9,260.00 | 9,010.00 | 9,020.00 | 9,020.00 | -0.99% | 16,900 |
| Dec 25, 2025 | 9,080.00 | 9,150.00 | 9,000.00 | 9,110.00 | 9,110.00 | - | 22,100 |
| Dec 24, 2025 | 9,150.00 | 9,250.00 | 9,040.00 | 9,110.00 | 9,110.00 | -0.55% | 29,600 |
| Dec 23, 2025 | 8,990.00 | 9,310.00 | 8,970.00 | 9,160.00 | 9,160.00 | 0.99% | 32,200 |
| Dec 22, 2025 | 9,270.00 | 9,270.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.31% | 21,500 |
| Dec 19, 2025 | 8,950.00 | 9,270.00 | 8,920.00 | 9,190.00 | 9,190.00 | 4.31% | 36,900 |