Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 7,399.00
-273.00 (-3.56%)
Nov 4, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,699.00 | 7,701.00 | 7,203.00 | 7,399.00 | 7,399.00 | -3.56% | 929,800 |
| Nov 2, 2026 | 7,799.00 | 7,864.00 | 7,669.00 | 7,672.00 | 7,672.00 | -1.68% | 712,100 |
| Oct 30, 2026 | 8,011.00 | 8,104.00 | 7,762.00 | 7,803.00 | 7,803.00 | -3.22% | 883,200 |
| Oct 29, 2026 | 8,173.00 | 8,230.00 | 7,886.00 | 8,063.00 | 8,063.00 | -2.33% | 1,046,800 |
| Oct 28, 2026 | 8,314.00 | 8,365.00 | 8,199.00 | 8,255.00 | 8,255.00 | 1.11% | 527,500 |
| Oct 27, 2026 | 8,248.00 | 8,294.00 | 8,130.00 | 8,164.00 | 8,164.00 | 0.75% | 492,800 |
| Oct 26, 2026 | 8,161.00 | 8,254.00 | 8,098.00 | 8,103.00 | 8,103.00 | -0.23% | 531,000 |
| Oct 23, 2026 | 7,904.00 | 8,144.00 | 7,841.00 | 8,122.00 | 8,122.00 | 1.17% | 885,500 |
| Oct 22, 2026 | 8,181.00 | 8,283.00 | 8,028.00 | 8,028.00 | 8,028.00 | -2.80% | 508,200 |
| Oct 21, 2026 | 8,252.00 | 8,305.00 | 8,170.00 | 8,259.00 | 8,259.00 | 0.69% | 472,400 |
| Oct 20, 2026 | 8,470.00 | 8,488.00 | 8,154.00 | 8,202.00 | 8,202.00 | -3.61% | 646,700 |
| Oct 19, 2026 | 8,454.00 | 8,530.00 | 8,330.00 | 8,509.00 | 8,509.00 | -0.39% | 487,200 |
| Oct 16, 2026 | 8,482.00 | 8,699.00 | 8,462.00 | 8,542.00 | 8,542.00 | -0.78% | 459,500 |
| 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 |