Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 6,167.00
+62.00 (1.02%)
At close: Mar 26, 2026
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,198.00 | 6,246.00 | 6,135.00 | 6,167.00 | 6,167.00 | 1.02% | 540,300 |
| Mar 25, 2026 | 6,134.00 | 6,182.00 | 6,105.00 | 6,105.00 | 6,105.00 | 0.73% | 618,300 |
| Mar 24, 2026 | 6,111.00 | 6,134.00 | 5,972.00 | 6,061.00 | 6,061.00 | 2.42% | 465,200 |
| Mar 23, 2026 | 5,906.00 | 5,944.00 | 5,807.00 | 5,918.00 | 5,918.00 | -3.66% | 805,200 |
| Mar 19, 2026 | 6,233.00 | 6,305.00 | 6,100.00 | 6,143.00 | 6,143.00 | -4.51% | 798,200 |
| Mar 18, 2026 | 6,362.00 | 6,433.00 | 6,314.00 | 6,433.00 | 6,433.00 | 1.20% | 482,100 |
| Mar 17, 2026 | 6,468.00 | 6,510.00 | 6,338.00 | 6,357.00 | 6,357.00 | -0.30% | 333,400 |
| Mar 16, 2026 | 6,361.00 | 6,490.00 | 6,358.00 | 6,376.00 | 6,376.00 | -0.16% | 501,800 |
| Mar 13, 2026 | 6,114.00 | 6,438.00 | 6,114.00 | 6,386.00 | 6,386.00 | 1.72% | 1,156,800 |
| Mar 12, 2026 | 6,344.00 | 6,383.00 | 6,246.00 | 6,278.00 | 6,278.00 | -4.06% | 641,100 |
| Mar 11, 2026 | 6,452.00 | 6,583.00 | 6,424.00 | 6,544.00 | 6,544.00 | 2.76% | 652,400 |
| Mar 10, 2026 | 6,292.00 | 6,445.00 | 6,266.00 | 6,368.00 | 6,368.00 | 2.84% | 783,200 |
| Mar 9, 2026 | 6,152.00 | 6,232.00 | 6,013.00 | 6,192.00 | 6,192.00 | -4.13% | 1,109,600 |
| Mar 6, 2026 | 6,325.00 | 6,466.00 | 6,280.00 | 6,459.00 | 6,459.00 | 1.72% | 632,800 |
| Mar 5, 2026 | 6,415.00 | 6,448.00 | 6,262.00 | 6,350.00 | 6,350.00 | 1.68% | 835,400 |
| Mar 4, 2026 | 6,262.00 | 6,425.00 | 6,152.00 | 6,245.00 | 6,245.00 | -4.83% | 1,182,200 |
| Mar 3, 2026 | 6,800.00 | 6,851.00 | 6,523.00 | 6,562.00 | 6,562.00 | -4.86% | 1,008,300 |
| Mar 2, 2026 | 6,815.00 | 6,925.00 | 6,736.00 | 6,897.00 | 6,897.00 | -2.95% | 1,306,100 |
| Feb 27, 2026 | 7,044.00 | 7,148.00 | 6,991.00 | 7,107.00 | 7,107.00 | 0.62% | 1,258,800 |
| Feb 26, 2026 | 7,055.00 | 7,137.00 | 7,001.00 | 7,063.00 | 7,063.00 | 0.07% | 902,100 |
| Feb 25, 2026 | 6,996.00 | 7,180.00 | 6,933.00 | 7,058.00 | 7,058.00 | 1.98% | 1,137,800 |
| Feb 24, 2026 | 6,697.00 | 6,970.00 | 6,601.00 | 6,921.00 | 6,921.00 | 4.91% | 1,229,200 |
| Feb 20, 2026 | 6,740.00 | 6,826.00 | 6,587.00 | 6,597.00 | 6,597.00 | -2.66% | 1,035,900 |
| Feb 19, 2026 | 6,714.00 | 6,891.00 | 6,653.00 | 6,777.00 | 6,777.00 | 2.46% | 895,600 |
| Feb 18, 2026 | 6,630.00 | 6,722.00 | 6,593.00 | 6,614.00 | 6,614.00 | -0.33% | 716,800 |
| Feb 17, 2026 | 6,591.00 | 6,647.00 | 6,572.00 | 6,636.00 | 6,636.00 | 0.48% | 403,000 |
| Feb 16, 2026 | 6,557.00 | 6,604.00 | 6,472.00 | 6,604.00 | 6,604.00 | 1.54% | 559,200 |
| Feb 13, 2026 | 6,557.00 | 6,618.00 | 6,477.00 | 6,504.00 | 6,504.00 | -1.72% | 1,207,200 |
| Feb 12, 2026 | 6,710.00 | 6,815.00 | 6,567.00 | 6,618.00 | 6,618.00 | -3.65% | 1,415,100 |
| Feb 10, 2026 | 6,224.00 | 6,869.00 | 6,169.00 | 6,869.00 | 6,869.00 | 17.04% | 2,003,500 |
| Feb 9, 2026 | 5,970.00 | 5,970.00 | 5,820.00 | 5,869.00 | 5,869.00 | 2.60% | 1,364,900 |
| Feb 6, 2026 | 5,620.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | - | 664,600 |
| Feb 5, 2026 | 5,766.00 | 5,784.00 | 5,707.00 | 5,720.00 | 5,720.00 | 1.53% | 649,400 |
| Feb 4, 2026 | 5,567.00 | 5,657.00 | 5,520.00 | 5,634.00 | 5,634.00 | 1.31% | 686,500 |
| Feb 3, 2026 | 5,440.00 | 5,561.00 | 5,421.00 | 5,561.00 | 5,561.00 | 2.64% | 808,600 |
| Feb 2, 2026 | 5,480.00 | 5,525.00 | 5,397.00 | 5,418.00 | 5,418.00 | 1.78% | 887,900 |
| Jan 30, 2026 | 5,245.00 | 5,334.00 | 5,236.00 | 5,323.00 | 5,323.00 | 0.87% | 651,700 |
| Jan 29, 2026 | 5,237.00 | 5,278.00 | 5,168.00 | 5,277.00 | 5,277.00 | 0.13% | 516,400 |
| Jan 28, 2026 | 5,268.00 | 5,319.00 | 5,251.00 | 5,270.00 | 5,270.00 | -1.20% | 735,800 |
| Jan 27, 2026 | 5,300.00 | 5,352.00 | 5,274.00 | 5,334.00 | 5,334.00 | -0.56% | 515,700 |
| Jan 26, 2026 | 5,336.00 | 5,389.00 | 5,323.00 | 5,364.00 | 5,364.00 | -2.35% | 538,500 |
| Jan 23, 2026 | 5,574.00 | 5,595.00 | 5,476.00 | 5,493.00 | 5,493.00 | 1.07% | 641,500 |
| Jan 22, 2026 | 5,376.00 | 5,454.00 | 5,374.00 | 5,435.00 | 5,435.00 | 1.10% | 502,000 |
| Jan 21, 2026 | 5,300.00 | 5,409.00 | 5,296.00 | 5,376.00 | 5,376.00 | -0.35% | 689,600 |
| Jan 20, 2026 | 5,461.00 | 5,469.00 | 5,380.00 | 5,395.00 | 5,395.00 | -1.44% | 502,600 |
| Jan 19, 2026 | 5,486.00 | 5,500.00 | 5,371.00 | 5,474.00 | 5,474.00 | -0.53% | 416,900 |
| Jan 16, 2026 | 5,440.00 | 5,526.00 | 5,430.00 | 5,503.00 | 5,503.00 | -0.13% | 465,000 |
| Jan 15, 2026 | 5,560.00 | 5,597.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.40% | 477,500 |
| Jan 14, 2026 | 5,500.00 | 5,573.00 | 5,461.00 | 5,532.00 | 5,532.00 | 1.60% | 680,200 |
| Jan 13, 2026 | 5,500.00 | 5,525.00 | 5,435.00 | 5,445.00 | 5,445.00 | 0.74% | 543,700 |