Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan · Delayed Price · Currency is JPY 3,695.00
+5.00 (0.14%)
Aug 3, 2026, 2:57 PM JST
Nippon Dry-Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,695.00 | 3,695.00 | 3,690.00 | 3,695.00 | - | 0.14% | 25,800 |
| Jul 31, 2026 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.14% | 92,300 |
| Jul 30, 2026 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 65,200 |
| Jul 29, 2026 | 3,695.00 | 3,700.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 125,400 |
| Jul 28, 2026 | 3,695.00 | 3,700.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 21,400 |
| Jul 27, 2026 | 3,695.00 | 3,700.00 | 3,690.00 | 3,700.00 | 3,700.00 | 0.27% | 33,300 |
| Jul 24, 2026 | 3,695.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.14% | 213,700 |
| Jul 23, 2026 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 34,400 |
| Jul 22, 2026 | 3,695.00 | 3,700.00 | 3,690.00 | 3,695.00 | 3,695.00 | 0.14% | 379,000 |
| Jul 21, 2026 | 3,695.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 132,300 |
| Jul 17, 2026 | 3,690.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 194,200 |
| Jul 16, 2026 | 3,695.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 167,000 |
| Jul 15, 2026 | 3,695.00 | 3,700.00 | 3,685.00 | 3,690.00 | 3,690.00 | -0.14% | 1,487,600 |
| Jul 14, 2026 | 3,690.00 | 3,695.00 | 3,685.00 | 3,695.00 | 3,695.00 | 0.14% | 211,200 |
| Jul 13, 2026 | 3,690.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 137,800 |
| Jul 10, 2026 | 3,695.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.14% | 215,600 |
| Jul 9, 2026 | 3,700.00 | 3,700.00 | 3,690.00 | 3,695.00 | 3,695.00 | - | 242,600 |
| Jul 8, 2026 | 3,695.00 | 3,700.00 | 3,690.00 | 3,695.00 | 3,695.00 | - | 715,100 |
| Jul 7, 2026 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 135,000 |
| Jul 6, 2026 | 3,700.00 | 3,700.00 | 3,690.00 | 3,695.00 | 3,695.00 | - | 306,800 |
| Jul 3, 2026 | 3,700.00 | 3,705.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 264,100 |
| Jul 2, 2026 | 3,700.00 | 3,705.00 | 3,690.00 | 3,695.00 | 3,695.00 | - | 179,400 |
| Jul 1, 2026 | 3,705.00 | 3,710.00 | 3,690.00 | 3,695.00 | 3,695.00 | - | 374,000 |
| Jun 30, 2026 | 3,695.00 | 3,705.00 | 3,675.00 | 3,695.00 | 3,695.00 | -0.27% | 286,900 |
| Jun 29, 2026 | 3,715.00 | 3,735.00 | 3,695.00 | 3,705.00 | 3,705.00 | -0.40% | 234,500 |
| Jun 26, 2026 | 3,725.00 | 3,730.00 | 3,685.00 | 3,720.00 | 3,720.00 | -0.13% | 147,800 |
| Jun 25, 2026 | 3,730.00 | 3,740.00 | 3,720.00 | 3,725.00 | 3,725.00 | - | 658,900 |
| Jun 24, 2026 | 3,725.00 | 3,735.00 | 3,720.00 | 3,725.00 | 3,725.00 | -0.13% | 541,500 |
| Jun 23, 2026 | 3,730.00 | 3,730.00 | 3,725.00 | 3,730.00 | 3,730.00 | - | 262,200 |
| Jun 22, 2026 | 3,765.00 | 3,785.00 | 3,725.00 | 3,730.00 | 3,730.00 | -1.32% | 510,600 |
| Jun 19, 2026 | 3,760.00 | 3,815.00 | 3,750.00 | 3,780.00 | 3,780.00 | -0.92% | 183,000 |
| Jun 18, 2026 | 3,815.00 | 3,825.00 | 3,790.00 | 3,815.00 | 3,815.00 | -0.39% | 137,600 |
| Jun 17, 2026 | 3,785.00 | 3,850.00 | 3,780.00 | 3,830.00 | 3,830.00 | 1.32% | 175,200 |
| Jun 16, 2026 | 3,740.00 | 3,790.00 | 3,740.00 | 3,780.00 | 3,780.00 | 0.80% | 203,800 |
| Jun 15, 2026 | 3,765.00 | 3,780.00 | 3,730.00 | 3,750.00 | 3,750.00 | -0.27% | 645,900 |
| Jun 12, 2026 | 3,800.00 | 3,810.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.66% | 171,200 |
| Jun 11, 2026 | 3,735.00 | 3,795.00 | 3,730.00 | 3,785.00 | 3,785.00 | 1.47% | 740,200 |
| Jun 10, 2026 | 3,735.00 | 3,750.00 | 3,730.00 | 3,730.00 | 3,730.00 | - | 791,700 |
| Jun 9, 2026 | 3,735.00 | 3,760.00 | 3,730.00 | 3,730.00 | 3,730.00 | -0.27% | 339,900 |
| Jun 8, 2026 | 3,730.00 | 3,750.00 | 3,720.00 | 3,740.00 | 3,740.00 | 0.27% | 1,335,800 |
| Jun 5, 2026 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 3,730.00 | - | 231,900 |
| Jun 4, 2026 | 3,735.00 | 3,740.00 | 3,730.00 | 3,730.00 | 3,730.00 | -0.27% | 281,700 |
| Jun 3, 2026 | 3,735.00 | 3,745.00 | 3,730.00 | 3,740.00 | 3,740.00 | 0.27% | 421,800 |
| Jun 2, 2026 | 3,745.00 | 3,750.00 | 3,730.00 | 3,730.00 | 3,730.00 | -0.53% | 398,700 |
| Jun 1, 2026 | 3,740.00 | 3,775.00 | 3,740.00 | 3,750.00 | 3,750.00 | 0.27% | 299,800 |
| May 29, 2026 | 3,750.00 | 3,755.00 | 3,735.00 | 3,740.00 | 3,740.00 | -0.13% | 349,600 |
| May 28, 2026 | 3,750.00 | 3,755.00 | 3,740.00 | 3,745.00 | 3,745.00 | -0.40% | 298,500 |
| May 27, 2026 | 3,820.00 | 3,830.00 | 3,735.00 | 3,760.00 | 3,760.00 | -1.96% | 392,100 |
| May 26, 2026 | 3,740.00 | 3,835.00 | 3,740.00 | 3,835.00 | 3,835.00 | 2.54% | 532,100 |
| May 25, 2026 | 3,745.00 | 3,755.00 | 3,735.00 | 3,740.00 | 3,740.00 | -0.27% | 471,500 |