Skip to main content
logo
Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
-46.00 (-1.74%)
Apr 22, 2026, 3:30 PM JST

Nippon Dry-Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,591.002,594.002,466.002,583.00--2.20%196,000
Apr 21, 20262,560.002,656.002,555.002,641.002,641.001.93%257,800
Apr 20, 20262,649.002,652.002,558.002,591.002,591.00-2.19%219,000
Apr 17, 20262,590.002,649.002,563.002,649.002,649.000.88%173,600
Apr 16, 20262,618.002,635.002,556.002,626.002,626.00-0.38%201,800
Apr 15, 20262,813.002,830.002,613.002,636.002,636.00-5.04%262,900
Apr 14, 20262,820.002,874.002,770.002,776.002,776.00-1.00%144,700
Apr 13, 20262,820.002,895.002,748.002,804.002,804.00-1.89%199,500
Apr 10, 20262,865.002,930.002,837.002,858.002,858.000.99%134,300
Apr 9, 20262,860.002,880.002,734.002,830.002,830.00-0.81%154,300
Apr 8, 20262,779.002,906.002,778.002,853.002,853.006.49%229,100
Apr 7, 20262,649.002,720.002,639.002,679.002,679.002.17%235,100
Apr 6, 20262,660.002,743.002,613.002,622.002,622.000.19%115,400
Apr 3, 20262,605.002,689.002,600.002,617.002,617.000.46%172,100
Apr 2, 20262,630.002,712.002,593.002,605.002,605.00-1.55%158,700
Apr 1, 20262,750.002,767.002,503.002,646.002,646.008.00%253,600
Mar 31, 20262,449.002,493.002,327.002,450.002,450.00-0.73%252,300
Mar 30, 20262,424.002,530.002,366.002,468.002,468.00-6.43%230,200
Mar 27, 20262,650.002,710.002,620.002,637.502,623.75-3.21%158,800
Mar 26, 20262,805.002,852.502,700.002,725.002,710.79-4.22%170,000
Mar 25, 20262,757.502,915.002,757.502,845.002,830.173.27%219,600
Mar 24, 20262,775.002,820.002,715.002,755.002,740.642.89%189,600
Mar 23, 20262,757.502,790.002,597.502,677.502,663.54-6.95%386,000
Mar 19, 20263,027.503,055.002,872.502,877.502,862.50-7.70%233,600
Mar 18, 20263,147.503,165.003,057.503,117.503,101.251.22%148,800
Mar 17, 20263,120.003,242.503,077.503,080.003,063.94-0.32%196,000
Mar 16, 20263,075.003,125.003,020.003,090.003,073.89-0.16%140,000
Mar 13, 20263,012.503,137.503,010.003,095.003,078.86-2.13%141,600
Mar 12, 20263,275.003,285.003,162.503,162.503,146.01-3.07%166,000
Mar 11, 20263,210.003,300.003,195.003,262.503,245.494.07%133,200
Mar 10, 20263,062.503,225.003,062.503,135.003,118.665.47%170,400
Mar 9, 20263,125.003,125.002,832.502,972.502,957.00-5.86%326,400
Mar 6, 20263,147.503,157.503,005.003,157.503,141.04-0.63%150,400
Mar 5, 20263,157.503,257.503,112.503,177.503,160.935.48%164,800
Mar 4, 20263,015.003,125.002,842.503,012.502,996.80-4.82%209,600
Mar 3, 20263,172.503,305.003,147.503,165.003,148.500.24%181,200
Mar 2, 20263,097.503,177.503,065.003,157.503,141.040.64%168,000
Feb 27, 20263,097.503,157.503,097.503,137.503,121.141.29%130,400
Feb 26, 20263,222.503,225.003,097.503,097.503,081.35-3.35%165,200
Feb 25, 20263,225.003,225.003,137.503,205.003,188.290.71%141,600
Feb 24, 20263,150.003,227.503,125.003,182.503,165.912.00%155,600
Feb 20, 20263,110.003,160.003,080.003,120.003,103.730.24%87,600
Feb 19, 20263,052.503,132.502,982.503,112.503,096.271.88%129,200
Feb 18, 20263,000.003,095.002,962.503,055.003,039.073.30%150,400
Feb 17, 20262,875.002,977.502,837.502,957.502,942.082.87%176,400
Feb 16, 20262,897.502,920.002,865.002,875.002,860.01-0.86%66,800
Feb 13, 20262,917.502,935.002,837.502,900.002,884.88-0.77%162,400
Feb 12, 20262,835.002,947.502,835.002,922.502,907.262.81%131,200
Feb 10, 20262,870.002,910.002,825.002,842.502,827.68-0.96%198,000
Feb 9, 20262,787.502,922.502,675.002,870.002,855.047.79%341,200