Skip to main content
logo
Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
-20.00 (-0.53%)
Jun 2, 2026, 3:30 PM JST

Nippon Dry-Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,740.003,775.003,740.003,750.00-0.27%299,800
May 29, 20263,750.003,755.003,735.003,740.003,740.00-0.13%349,600
May 28, 20263,750.003,755.003,740.003,745.003,745.00-0.40%298,500
May 27, 20263,820.003,830.003,735.003,760.003,760.00-1.96%392,100
May 26, 20263,740.003,835.003,740.003,835.003,835.002.54%532,100
May 25, 20263,745.003,755.003,735.003,740.003,740.00-0.27%471,500
May 22, 20263,750.003,760.003,735.003,750.003,750.00-0.13%421,000
May 21, 20263,745.003,780.003,735.003,755.003,755.00-566,500
May 20, 20263,740.003,755.003,730.003,755.003,755.00-563,900
May 19, 20263,735.003,755.003,730.003,755.003,755.000.67%798,500
May 18, 20263,735.003,735.003,730.003,730.003,730.00-0.13%488,600
May 15, 20263,735.003,760.003,730.003,735.003,735.000.27%2,685,000
May 14, 20263,725.003,725.003,720.003,725.003,725.0023.14%1,839,600
May 13, 20263,040.003,095.002,877.003,025.003,025.00-2.73%544,200
May 12, 20263,220.003,220.003,050.003,110.003,110.00-4.16%419,400
May 11, 20263,190.003,275.003,140.003,245.003,245.002.37%206,600
May 8, 20263,065.003,180.003,065.003,170.003,170.002.92%165,800
May 7, 20263,045.003,120.003,020.003,080.003,080.002.77%230,800
May 1, 20262,992.003,090.002,949.002,997.002,997.000.88%357,500
Apr 30, 20262,820.002,992.002,791.002,971.002,971.005.28%324,200
Apr 28, 20262,670.002,824.002,670.002,822.002,822.005.22%208,700
Apr 27, 20262,607.002,682.002,548.002,682.002,682.002.92%194,300
Apr 24, 20262,656.002,665.002,573.002,606.002,606.00-0.31%223,000
Apr 23, 20262,580.002,623.002,562.002,614.002,614.000.73%257,400
Apr 22, 20262,591.002,607.002,466.002,595.002,595.00-1.74%362,000
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, 20262,424.002,530.002,366.002,468.002,468.00-5.94%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