Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 5,302.00
-11.00 (-0.21%)
Sep 10, 2025, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,420.00 | 5,420.00 | 5,313.00 | 5,313.00 | 5,313.00 | -0.97% | 377,500 |
| Sep 8, 2025 | 5,400.00 | 5,407.00 | 5,349.00 | 5,365.00 | 5,365.00 | 0.49% | 416,400 |
| Sep 5, 2025 | 5,327.00 | 5,366.00 | 5,295.00 | 5,339.00 | 5,339.00 | 0.60% | 371,700 |
| Sep 4, 2025 | 5,315.00 | 5,352.00 | 5,281.00 | 5,307.00 | 5,307.00 | -0.21% | 454,000 |
| Sep 3, 2025 | 5,242.00 | 5,328.00 | 5,240.00 | 5,318.00 | 5,318.00 | 1.14% | 474,500 |
| Sep 2, 2025 | 5,248.00 | 5,307.00 | 5,237.00 | 5,258.00 | 5,258.00 | -0.17% | 290,600 |
| Sep 1, 2025 | 5,236.00 | 5,298.00 | 5,207.00 | 5,267.00 | 5,267.00 | 0.61% | 426,800 |
| Aug 29, 2025 | 5,250.00 | 5,276.00 | 5,234.00 | 5,235.00 | 5,235.00 | -0.13% | 474,000 |
| Aug 28, 2025 | 5,259.00 | 5,273.00 | 5,223.00 | 5,242.00 | 5,242.00 | 0.17% | 496,100 |
| Aug 27, 2025 | 5,212.00 | 5,255.00 | 5,193.00 | 5,233.00 | 5,233.00 | -0.04% | 592,500 |
| Aug 26, 2025 | 5,300.00 | 5,319.00 | 5,212.00 | 5,235.00 | 5,235.00 | -1.23% | 659,200 |
| Aug 25, 2025 | 5,380.00 | 5,394.00 | 5,284.00 | 5,300.00 | 5,300.00 | -0.75% | 531,700 |
| Aug 22, 2025 | 5,451.00 | 5,461.00 | 5,328.00 | 5,340.00 | 5,340.00 | -2.04% | 439,200 |
| Aug 21, 2025 | 5,432.00 | 5,533.00 | 5,387.00 | 5,451.00 | 5,451.00 | 0.35% | 465,000 |
| Aug 20, 2025 | 5,519.00 | 5,561.00 | 5,420.00 | 5,432.00 | 5,432.00 | -0.49% | 703,500 |
| Aug 19, 2025 | 5,442.00 | 5,482.00 | 5,388.00 | 5,459.00 | 5,459.00 | 0.05% | 595,000 |
| Aug 18, 2025 | 5,456.00 | 5,489.00 | 5,413.00 | 5,456.00 | 5,456.00 | -0.02% | 663,500 |
| Aug 15, 2025 | 5,394.00 | 5,473.00 | 5,394.00 | 5,457.00 | 5,457.00 | 1.17% | 530,300 |
| Aug 14, 2025 | 5,365.00 | 5,443.00 | 5,353.00 | 5,394.00 | 5,394.00 | 0.56% | 783,400 |
| Aug 13, 2025 | 5,340.00 | 5,409.00 | 5,286.00 | 5,364.00 | 5,364.00 | 0.58% | 625,700 |
| Aug 12, 2025 | 5,267.00 | 5,430.00 | 5,230.00 | 5,333.00 | 5,333.00 | 0.97% | 977,400 |
| Aug 8, 2025 | 5,272.00 | 5,310.00 | 5,154.00 | 5,282.00 | 5,282.00 | 3.00% | 1,396,500 |
| Aug 7, 2025 | 5,040.00 | 5,128.00 | 5,018.00 | 5,128.00 | 5,128.00 | 2.91% | 853,400 |
| Aug 6, 2025 | 5,020.00 | 5,030.00 | 4,960.00 | 4,983.00 | 4,983.00 | 0.10% | 455,400 |
| Aug 5, 2025 | 4,980.00 | 5,010.00 | 4,926.00 | 4,978.00 | 4,978.00 | 1.12% | 454,300 |
| Aug 4, 2025 | 4,905.00 | 4,934.00 | 4,867.00 | 4,923.00 | 4,923.00 | -0.95% | 444,100 |
| Aug 1, 2025 | 4,972.00 | 4,997.00 | 4,927.00 | 4,970.00 | 4,970.00 | 0.57% | 480,500 |
| Jul 31, 2025 | 4,939.00 | 4,958.00 | 4,905.00 | 4,942.00 | 4,942.00 | 0.65% | 913,600 |
| Jul 30, 2025 | 4,910.00 | 4,955.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.04% | 423,700 |
| Jul 29, 2025 | 4,908.00 | 4,923.00 | 4,877.00 | 4,908.00 | 4,908.00 | -0.37% | 518,400 |
| Jul 28, 2025 | 4,957.00 | 4,985.00 | 4,904.00 | 4,926.00 | 4,926.00 | 0.02% | 596,700 |
| Jul 25, 2025 | 4,898.00 | 4,952.00 | 4,838.00 | 4,925.00 | 4,925.00 | 1.76% | 823,600 |
| Jul 24, 2025 | 4,815.00 | 4,853.00 | 4,765.00 | 4,840.00 | 4,840.00 | 1.87% | 745,600 |
| Jul 23, 2025 | 4,718.00 | 4,785.00 | 4,687.00 | 4,751.00 | 4,751.00 | 1.43% | 966,900 |
| Jul 22, 2025 | 4,739.00 | 4,740.00 | 4,653.00 | 4,684.00 | 4,684.00 | -0.40% | 741,400 |
| Jul 18, 2025 | 4,700.00 | 4,743.00 | 4,651.00 | 4,703.00 | 4,703.00 | 0.53% | 1,106,600 |
| Jul 17, 2025 | 4,566.00 | 4,689.00 | 4,538.00 | 4,678.00 | 4,678.00 | 3.31% | 999,100 |
| Jul 16, 2025 | 4,539.00 | 4,573.00 | 4,524.00 | 4,528.00 | 4,528.00 | 0.42% | 620,700 |
| Jul 15, 2025 | 4,484.00 | 4,517.00 | 4,463.00 | 4,509.00 | 4,509.00 | 0.71% | 525,600 |
| Jul 14, 2025 | 4,510.00 | 4,527.00 | 4,467.00 | 4,477.00 | 4,477.00 | -1.02% | 347,400 |
| Jul 11, 2025 | 4,575.00 | 4,603.00 | 4,507.00 | 4,523.00 | 4,523.00 | 0.24% | 661,400 |
| Jul 10, 2025 | 4,499.00 | 4,536.00 | 4,451.00 | 4,512.00 | 4,512.00 | -0.02% | 867,900 |
| Jul 9, 2025 | 4,385.00 | 4,513.00 | 4,375.00 | 4,513.00 | 4,513.00 | 6.01% | 1,327,900 |
| Jul 8, 2025 | 4,260.00 | 4,286.00 | 4,233.00 | 4,257.00 | 4,257.00 | -0.21% | 553,300 |
| Jul 7, 2025 | 4,318.00 | 4,340.00 | 4,266.00 | 4,266.00 | 4,266.00 | -0.97% | 292,100 |
| Jul 4, 2025 | 4,328.00 | 4,359.00 | 4,302.00 | 4,308.00 | 4,308.00 | -0.58% | 381,800 |
| Jul 3, 2025 | 4,301.00 | 4,389.00 | 4,290.00 | 4,333.00 | 4,333.00 | 0.35% | 805,900 |
| Jul 2, 2025 | 4,285.00 | 4,337.00 | 4,276.00 | 4,318.00 | 4,318.00 | 0.07% | 511,300 |
| Jul 1, 2025 | 4,374.00 | 4,402.00 | 4,308.00 | 4,315.00 | 4,315.00 | -1.95% | 554,100 |
| Jun 30, 2025 | 4,400.00 | 4,413.00 | 4,363.00 | 4,401.00 | 4,401.00 | 1.15% | 598,400 |