Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 6,504.00
-114.00 (-1.72%)
Feb 13, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 5,455.00 | 5,497.00 | 5,393.00 | 5,405.00 | 5,405.00 | -0.30% | 654,900 |
| Jan 8, 2026 | 5,436.00 | 5,483.00 | 5,402.00 | 5,421.00 | 5,421.00 | -1.00% | 444,200 |
| Jan 7, 2026 | 5,431.00 | 5,488.00 | 5,404.00 | 5,476.00 | 5,476.00 | 1.33% | 409,100 |
| Jan 6, 2026 | 5,349.00 | 5,430.00 | 5,345.00 | 5,404.00 | 5,404.00 | 1.03% | 450,500 |
| Jan 5, 2026 | 5,412.00 | 5,457.00 | 5,327.00 | 5,349.00 | 5,349.00 | -0.26% | 555,100 |
| Dec 30, 2025 | 5,375.00 | 5,403.00 | 5,343.00 | 5,363.00 | 5,363.00 | -1.45% | 373,800 |
| Dec 29, 2025 | 5,474.00 | 5,482.00 | 5,405.00 | 5,442.00 | 5,442.00 | -0.62% | 311,300 |
| Dec 26, 2025 | 5,477.00 | 5,505.00 | 5,467.00 | 5,476.00 | 5,476.00 | 0.38% | 274,700 |
| Dec 25, 2025 | 5,506.00 | 5,510.00 | 5,440.00 | 5,455.00 | 5,455.00 | 0.31% | 225,900 |
| Dec 24, 2025 | 5,528.00 | 5,528.00 | 5,425.00 | 5,438.00 | 5,438.00 | -1.41% | 322,000 |
| Dec 23, 2025 | 5,427.00 | 5,528.00 | 5,421.00 | 5,516.00 | 5,516.00 | 0.82% | 435,300 |
| Dec 22, 2025 | 5,437.00 | 5,474.00 | 5,402.00 | 5,471.00 | 5,471.00 | 0.63% | 403,900 |
| Dec 19, 2025 | 5,367.00 | 5,450.00 | 5,355.00 | 5,437.00 | 5,437.00 | 1.30% | 713,400 |
| Dec 18, 2025 | 5,387.00 | 5,405.00 | 5,326.00 | 5,367.00 | 5,367.00 | 0.52% | 408,500 |
| Dec 17, 2025 | 5,357.00 | 5,370.00 | 5,293.00 | 5,339.00 | 5,339.00 | 0.34% | 578,000 |
| Dec 16, 2025 | 5,361.00 | 5,363.00 | 5,277.00 | 5,321.00 | 5,321.00 | -1.79% | 402,000 |
| Dec 15, 2025 | 5,407.00 | 5,447.00 | 5,389.00 | 5,418.00 | 5,418.00 | 0.20% | 569,300 |
| Dec 12, 2025 | 5,379.00 | 5,461.00 | 5,351.00 | 5,407.00 | 5,407.00 | 2.62% | 1,026,200 |
| Dec 11, 2025 | 5,359.00 | 5,388.00 | 5,252.00 | 5,269.00 | 5,269.00 | -0.70% | 494,100 |
| Dec 10, 2025 | 5,230.00 | 5,333.00 | 5,228.00 | 5,306.00 | 5,306.00 | 2.47% | 680,600 |
| Dec 9, 2025 | 5,127.00 | 5,193.00 | 5,103.00 | 5,178.00 | 5,178.00 | 0.49% | 400,900 |
| Dec 8, 2025 | 5,180.00 | 5,209.00 | 5,127.00 | 5,153.00 | 5,153.00 | -0.50% | 351,400 |
| Dec 5, 2025 | 5,159.00 | 5,198.00 | 5,122.00 | 5,179.00 | 5,179.00 | -1.48% | 487,900 |
| Dec 4, 2025 | 5,131.00 | 5,262.00 | 5,130.00 | 5,257.00 | 5,257.00 | 2.46% | 501,600 |
| Dec 3, 2025 | 5,106.00 | 5,171.00 | 5,093.00 | 5,131.00 | 5,131.00 | 0.85% | 487,400 |
| Dec 2, 2025 | 5,079.00 | 5,161.00 | 5,078.00 | 5,088.00 | 5,088.00 | 0.18% | 622,400 |
| Dec 1, 2025 | 5,252.00 | 5,262.00 | 5,079.00 | 5,079.00 | 5,079.00 | -3.79% | 664,400 |
| Nov 28, 2025 | 5,249.00 | 5,343.00 | 5,220.00 | 5,279.00 | 5,279.00 | 0.76% | 993,900 |