Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 8,609.00
-346.00 (-3.86%)
Oct 15, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8,805.00 | 8,840.00 | 8,504.00 | 8,609.00 | 8,609.00 | -3.86% | 988,600 |
| Oct 14, 2026 | 9,000.00 | 9,054.00 | 8,892.00 | 8,955.00 | 8,955.00 | -0.46% | 609,400 |
| Oct 13, 2026 | 8,999.00 | 9,099.00 | 8,962.00 | 8,996.00 | 8,996.00 | -1.03% | 545,800 |
| Oct 9, 2026 | 9,115.00 | 9,150.00 | 8,914.00 | 9,090.00 | 9,090.00 | 0.78% | 691,200 |
| Oct 8, 2026 | 9,045.00 | 9,100.00 | 8,874.00 | 9,020.00 | 9,020.00 | -0.28% | 520,700 |
| Oct 7, 2026 | 8,917.00 | 9,124.00 | 8,894.00 | 9,045.00 | 9,045.00 | 1.87% | 861,000 |
| Oct 6, 2026 | 8,740.00 | 8,926.00 | 8,667.00 | 8,879.00 | 8,879.00 | 1.66% | 486,000 |
| Oct 5, 2026 | 8,540.00 | 8,755.00 | 8,490.00 | 8,734.00 | 8,734.00 | 4.08% | 586,500 |
| Oct 2, 2026 | 8,403.00 | 8,416.00 | 8,314.00 | 8,392.00 | 8,392.00 | -0.73% | 483,300 |
| Oct 1, 2026 | 8,400.00 | 8,519.00 | 8,288.00 | 8,454.00 | 8,454.00 | 1.42% | 614,200 |
| Sep 30, 2026 | 8,189.00 | 8,357.00 | 8,189.00 | 8,336.00 | 8,336.00 | 1.77% | 649,800 |
| Sep 29, 2026 | 8,102.00 | 8,213.00 | 8,089.00 | 8,191.00 | 8,191.00 | 0.43% | 524,600 |
| Sep 28, 2026 | 8,276.00 | 8,337.00 | 8,206.00 | 8,226.00 | 8,156.00 | -1.38% | 587,700 |
| Sep 25, 2026 | 8,270.00 | 8,342.00 | 8,196.00 | 8,341.00 | 8,270.02 | 0.60% | 484,000 |
| Sep 24, 2026 | 8,346.00 | 8,346.00 | 8,217.00 | 8,291.00 | 8,220.45 | 0.41% | 464,600 |
| Sep 18, 2026 | 8,280.00 | 8,371.00 | 8,236.00 | 8,257.00 | 8,186.74 | 0.73% | 817,100 |
| Sep 17, 2026 | 8,230.00 | 8,245.00 | 8,074.00 | 8,197.00 | 8,127.25 | 0.70% | 427,500 |
| Sep 16, 2026 | 8,062.00 | 8,174.00 | 8,045.00 | 8,140.00 | 8,070.73 | 2.21% | 495,200 |
| Sep 15, 2026 | 7,792.00 | 7,991.00 | 7,788.00 | 7,964.00 | 7,896.23 | 1.66% | 366,300 |
| Sep 14, 2026 | 7,878.00 | 7,897.00 | 7,749.00 | 7,834.00 | 7,767.34 | -0.56% | 419,600 |
| Sep 11, 2026 | 7,704.00 | 7,930.00 | 7,704.00 | 7,878.00 | 7,810.96 | -0.86% | 799,400 |
| Sep 10, 2026 | 7,886.00 | 7,946.00 | 7,835.00 | 7,946.00 | 7,878.38 | -0.70% | 621,200 |
| Sep 9, 2026 | 7,749.00 | 8,050.00 | 7,714.00 | 8,002.00 | 7,933.91 | 2.30% | 596,700 |
| Sep 8, 2026 | 7,820.00 | 7,931.00 | 7,808.00 | 7,822.00 | 7,755.44 | -1.66% | 387,800 |
| Sep 7, 2026 | 7,961.00 | 8,067.00 | 7,936.00 | 7,954.00 | 7,886.31 | 0.66% | 433,700 |
| Sep 4, 2026 | 7,980.00 | 8,023.00 | 7,852.00 | 7,902.00 | 7,834.76 | -1.15% | 467,200 |
| Sep 3, 2026 | 8,090.00 | 8,098.00 | 7,908.00 | 7,994.00 | 7,925.97 | 0.33% | 484,500 |
| Sep 2, 2026 | 8,070.00 | 8,203.00 | 7,968.00 | 7,968.00 | 7,900.20 | -4.29% | 460,500 |
| Sep 1, 2026 | 8,179.00 | 8,370.00 | 8,142.00 | 8,325.00 | 8,254.16 | 1.29% | 388,400 |
| Aug 31, 2026 | 8,008.00 | 8,260.00 | 8,006.00 | 8,219.00 | 8,149.06 | 1.09% | 527,700 |
| Aug 28, 2026 | 7,994.00 | 8,147.00 | 7,991.00 | 8,130.00 | 8,060.82 | 0.96% | 502,900 |
| Aug 27, 2026 | 8,246.00 | 8,246.00 | 8,010.00 | 8,053.00 | 7,984.47 | -1.41% | 434,100 |
| Aug 26, 2026 | 8,215.00 | 8,258.00 | 8,093.00 | 8,168.00 | 8,098.49 | -0.21% | 551,300 |
| Aug 25, 2026 | 8,068.00 | 8,248.00 | 8,020.00 | 8,185.00 | 8,115.35 | 1.44% | 588,800 |
| Aug 24, 2026 | 7,974.00 | 8,098.00 | 7,881.00 | 8,069.00 | 8,000.34 | 1.14% | 557,000 |
| Aug 21, 2026 | 8,012.00 | 8,021.00 | 7,822.00 | 7,978.00 | 7,910.11 | -2.25% | 614,600 |
| Aug 20, 2026 | 7,912.00 | 8,215.00 | 7,822.00 | 8,162.00 | 8,092.54 | 5.15% | 1,006,700 |
| Aug 19, 2026 | 8,007.00 | 8,057.00 | 7,760.00 | 7,762.00 | 7,695.95 | -3.69% | 1,179,500 |
| Aug 18, 2026 | 8,076.00 | 8,193.00 | 8,013.00 | 8,059.00 | 7,990.42 | -1.21% | 838,800 |
| Aug 17, 2026 | 8,041.00 | 8,158.00 | 7,972.00 | 8,158.00 | 8,088.58 | 2.28% | 498,700 |
| Aug 14, 2026 | 8,072.00 | 8,078.00 | 7,917.00 | 7,976.00 | 7,908.13 | -0.83% | 871,300 |
| Aug 13, 2026 | 7,978.00 | 8,083.00 | 7,921.00 | 8,043.00 | 7,974.56 | 1.51% | 702,800 |
| Aug 12, 2026 | 7,805.00 | 7,980.00 | 7,754.00 | 7,923.00 | 7,855.58 | 1.10% | 687,600 |
| Aug 10, 2026 | 7,645.00 | 7,892.00 | 7,600.00 | 7,837.00 | 7,770.31 | 4.56% | 795,400 |
| Aug 7, 2026 | 7,609.00 | 7,620.00 | 7,474.00 | 7,495.00 | 7,431.22 | -0.90% | 838,800 |
| Aug 6, 2026 | 8,043.00 | 8,043.00 | 7,563.00 | 7,563.00 | 7,498.64 | -2.32% | 750,500 |
| Aug 5, 2026 | 7,631.00 | 7,777.00 | 7,631.00 | 7,743.00 | 7,677.11 | 2.15% | 550,000 |
| Aug 4, 2026 | 7,457.00 | 7,590.00 | 7,431.00 | 7,580.00 | 7,515.50 | 1.98% | 623,000 |
| Aug 3, 2026 | 7,464.00 | 7,486.00 | 7,230.00 | 7,433.00 | 7,369.75 | -0.93% | 693,200 |
| Jul 31, 2026 | 7,485.00 | 7,605.00 | 7,289.00 | 7,503.00 | 7,439.15 | 2.63% | 1,161,400 |