Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 5,423.00
+83.00 (1.55%)
Oct 24, 2025, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,335.00 | 5,423.00 | 5,314.00 | 5,423.00 | 5,423.00 | 1.55% | 375,700 |
| Oct 23, 2025 | 5,350.00 | 5,362.00 | 5,281.00 | 5,340.00 | 5,340.00 | 0.98% | 424,000 |
| Oct 22, 2025 | 5,282.00 | 5,314.00 | 5,255.00 | 5,288.00 | 5,288.00 | 0.44% | 362,000 |
| Oct 21, 2025 | 5,264.00 | 5,320.00 | 5,252.00 | 5,265.00 | 5,265.00 | 0.10% | 357,200 |
| Oct 20, 2025 | 5,288.00 | 5,289.00 | 5,214.00 | 5,260.00 | 5,260.00 | 1.39% | 418,400 |
| Oct 17, 2025 | 5,148.00 | 5,208.00 | 5,148.00 | 5,188.00 | 5,188.00 | -1.14% | 416,200 |
| Oct 16, 2025 | 5,277.00 | 5,319.00 | 5,226.00 | 5,248.00 | 5,248.00 | 0.27% | 442,600 |
| Oct 15, 2025 | 5,229.00 | 5,259.00 | 5,196.00 | 5,234.00 | 5,234.00 | 0.58% | 477,300 |
| Oct 14, 2025 | 5,150.00 | 5,304.00 | 5,147.00 | 5,204.00 | 5,204.00 | -2.57% | 664,300 |
| Oct 10, 2025 | 5,508.00 | 5,525.00 | 5,339.00 | 5,341.00 | 5,341.00 | -2.84% | 678,600 |
| Oct 9, 2025 | 5,450.00 | 5,497.00 | 5,440.00 | 5,497.00 | 5,497.00 | 1.46% | 598,600 |
| Oct 8, 2025 | 5,500.00 | 5,507.00 | 5,414.00 | 5,418.00 | 5,418.00 | -1.44% | 535,400 |
| Oct 7, 2025 | 5,479.00 | 5,537.00 | 5,430.00 | 5,497.00 | 5,497.00 | 1.61% | 593,200 |
| Oct 6, 2025 | 5,500.00 | 5,500.00 | 5,403.00 | 5,410.00 | 5,410.00 | 1.58% | 531,500 |
| Oct 3, 2025 | 5,208.00 | 5,330.00 | 5,200.00 | 5,326.00 | 5,326.00 | 1.56% | 303,400 |
| Oct 2, 2025 | 5,255.00 | 5,294.00 | 5,225.00 | 5,244.00 | 5,244.00 | -1.21% | 379,000 |
| Oct 1, 2025 | 5,309.00 | 5,333.00 | 5,253.00 | 5,308.00 | 5,308.00 | -1.15% | 440,000 |
| Sep 30, 2025 | 5,310.00 | 5,393.00 | 5,303.00 | 5,370.00 | 5,370.00 | 0.15% | 594,100 |
| Sep 29, 2025 | 5,505.00 | 5,510.00 | 5,338.00 | 5,362.00 | 5,362.00 | -2.97% | 518,000 |
| Sep 26, 2025 | 5,520.00 | 5,561.00 | 5,504.00 | 5,526.00 | 5,456.00 | 1.19% | 796,900 |
| Sep 25, 2025 | 5,505.00 | 5,509.00 | 5,442.00 | 5,461.00 | 5,391.82 | 0.91% | 564,000 |
| Sep 24, 2025 | 5,581.00 | 5,586.00 | 5,390.00 | 5,412.00 | 5,343.44 | -2.12% | 674,100 |
| Sep 22, 2025 | 5,406.00 | 5,585.00 | 5,385.00 | 5,529.00 | 5,458.96 | 4.16% | 588,200 |
| Sep 19, 2025 | 5,575.00 | 5,575.00 | 5,300.00 | 5,308.00 | 5,240.76 | -3.09% | 777,600 |
| Sep 18, 2025 | 5,487.00 | 5,513.00 | 5,414.00 | 5,477.00 | 5,407.62 | -0.20% | 372,800 |
| Sep 17, 2025 | 5,490.00 | 5,535.00 | 5,466.00 | 5,488.00 | 5,418.48 | -0.71% | 509,500 |
| Sep 16, 2025 | 5,516.00 | 5,587.00 | 5,468.00 | 5,527.00 | 5,456.99 | 1.15% | 894,500 |
| Sep 12, 2025 | 5,462.00 | 5,513.00 | 5,396.00 | 5,464.00 | 5,394.79 | 2.84% | 1,243,400 |
| Sep 11, 2025 | 5,297.00 | 5,329.00 | 5,265.00 | 5,313.00 | 5,245.70 | 0.21% | 1,243,400 |
| Sep 10, 2025 | 5,330.00 | 5,349.00 | 5,293.00 | 5,302.00 | 5,234.84 | -0.21% | 680,300 |
| Sep 9, 2025 | 5,420.00 | 5,420.00 | 5,313.00 | 5,313.00 | 5,245.70 | -0.97% | 377,500 |
| Sep 8, 2025 | 5,400.00 | 5,407.00 | 5,349.00 | 5,365.00 | 5,297.04 | 0.49% | 416,400 |
| Sep 5, 2025 | 5,327.00 | 5,366.00 | 5,295.00 | 5,339.00 | 5,271.37 | 0.60% | 371,700 |
| Sep 4, 2025 | 5,315.00 | 5,352.00 | 5,281.00 | 5,307.00 | 5,239.77 | -0.21% | 454,000 |
| Sep 3, 2025 | 5,242.00 | 5,328.00 | 5,240.00 | 5,318.00 | 5,250.63 | 1.14% | 474,500 |
| Sep 2, 2025 | 5,248.00 | 5,307.00 | 5,237.00 | 5,258.00 | 5,191.38 | -0.17% | 290,600 |
| Sep 1, 2025 | 5,236.00 | 5,298.00 | 5,207.00 | 5,267.00 | 5,200.27 | 0.61% | 426,800 |
| Aug 29, 2025 | 5,250.00 | 5,276.00 | 5,234.00 | 5,235.00 | 5,168.67 | -0.13% | 474,000 |
| Aug 28, 2025 | 5,259.00 | 5,273.00 | 5,223.00 | 5,242.00 | 5,175.58 | 0.17% | 496,100 |
| Aug 27, 2025 | 5,212.00 | 5,255.00 | 5,193.00 | 5,233.00 | 5,166.70 | -0.04% | 592,500 |
| Aug 26, 2025 | 5,300.00 | 5,319.00 | 5,212.00 | 5,235.00 | 5,168.67 | -1.23% | 659,200 |
| Aug 25, 2025 | 5,380.00 | 5,394.00 | 5,284.00 | 5,300.00 | 5,232.85 | -0.75% | 531,700 |
| Aug 22, 2025 | 5,451.00 | 5,461.00 | 5,328.00 | 5,340.00 | 5,272.34 | -2.04% | 439,200 |
| Aug 21, 2025 | 5,432.00 | 5,533.00 | 5,387.00 | 5,451.00 | 5,381.94 | 0.35% | 465,000 |
| Aug 20, 2025 | 5,519.00 | 5,561.00 | 5,420.00 | 5,432.00 | 5,363.18 | -0.49% | 703,500 |
| Aug 19, 2025 | 5,442.00 | 5,482.00 | 5,388.00 | 5,459.00 | 5,389.83 | 0.05% | 595,000 |
| Aug 18, 2025 | 5,456.00 | 5,489.00 | 5,413.00 | 5,456.00 | 5,386.87 | -0.02% | 663,500 |
| Aug 15, 2025 | 5,394.00 | 5,473.00 | 5,394.00 | 5,457.00 | 5,387.86 | 1.17% | 530,300 |
| Aug 14, 2025 | 5,365.00 | 5,443.00 | 5,353.00 | 5,394.00 | 5,325.66 | 0.56% | 783,400 |
| Aug 13, 2025 | 5,340.00 | 5,409.00 | 5,286.00 | 5,364.00 | 5,296.04 | 0.58% | 625,700 |