Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 8,291.00
+34.00 (0.41%)
Sep 24, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8,346.00 | 8,346.00 | 8,217.00 | 8,291.00 | 8,291.00 | 0.41% | 464,600 |
| Sep 18, 2026 | 8,280.00 | 8,371.00 | 8,236.00 | 8,257.00 | 8,257.00 | 0.73% | 817,100 |
| Sep 17, 2026 | 8,230.00 | 8,245.00 | 8,074.00 | 8,197.00 | 8,197.00 | 0.70% | 427,500 |
| Sep 16, 2026 | 8,062.00 | 8,174.00 | 8,045.00 | 8,140.00 | 8,140.00 | 2.21% | 495,200 |
| Sep 15, 2026 | 7,792.00 | 7,991.00 | 7,788.00 | 7,964.00 | 7,964.00 | 1.66% | 366,300 |
| Sep 14, 2026 | 7,878.00 | 7,897.00 | 7,749.00 | 7,834.00 | 7,834.00 | -0.56% | 419,600 |
| Sep 11, 2026 | 7,704.00 | 7,930.00 | 7,704.00 | 7,878.00 | 7,878.00 | -0.86% | 799,400 |
| Sep 10, 2026 | 7,886.00 | 7,946.00 | 7,835.00 | 7,946.00 | 7,946.00 | -0.70% | 621,200 |
| Sep 9, 2026 | 7,749.00 | 8,050.00 | 7,714.00 | 8,002.00 | 8,002.00 | 2.30% | 596,700 |
| Sep 8, 2026 | 7,820.00 | 7,931.00 | 7,808.00 | 7,822.00 | 7,822.00 | -1.66% | 387,800 |
| Sep 7, 2026 | 7,961.00 | 8,067.00 | 7,936.00 | 7,954.00 | 7,954.00 | 0.66% | 433,700 |
| Sep 4, 2026 | 7,980.00 | 8,023.00 | 7,852.00 | 7,902.00 | 7,902.00 | -1.15% | 467,200 |
| Sep 3, 2026 | 8,090.00 | 8,098.00 | 7,908.00 | 7,994.00 | 7,994.00 | 0.33% | 484,500 |
| Sep 2, 2026 | 8,070.00 | 8,203.00 | 7,968.00 | 7,968.00 | 7,968.00 | -4.29% | 460,500 |
| Sep 1, 2026 | 8,179.00 | 8,370.00 | 8,142.00 | 8,325.00 | 8,325.00 | 1.29% | 388,400 |
| Aug 31, 2026 | 8,008.00 | 8,260.00 | 8,006.00 | 8,219.00 | 8,219.00 | 1.09% | 527,700 |
| Aug 28, 2026 | 7,994.00 | 8,147.00 | 7,991.00 | 8,130.00 | 8,130.00 | 0.96% | 502,900 |
| Aug 27, 2026 | 8,246.00 | 8,246.00 | 8,010.00 | 8,053.00 | 8,053.00 | -1.41% | 434,100 |
| Aug 26, 2026 | 8,215.00 | 8,258.00 | 8,093.00 | 8,168.00 | 8,168.00 | -0.21% | 551,300 |
| Aug 25, 2026 | 8,068.00 | 8,248.00 | 8,020.00 | 8,185.00 | 8,185.00 | 1.44% | 588,800 |
| Aug 24, 2026 | 7,974.00 | 8,098.00 | 7,881.00 | 8,069.00 | 8,069.00 | 1.14% | 557,000 |
| Aug 21, 2026 | 8,012.00 | 8,021.00 | 7,822.00 | 7,978.00 | 7,978.00 | -2.25% | 614,600 |
| Aug 20, 2026 | 7,912.00 | 8,215.00 | 7,822.00 | 8,162.00 | 8,162.00 | 5.15% | 1,006,700 |
| Aug 19, 2026 | 8,007.00 | 8,057.00 | 7,760.00 | 7,762.00 | 7,762.00 | -3.69% | 1,179,500 |
| Aug 18, 2026 | 8,076.00 | 8,193.00 | 8,013.00 | 8,059.00 | 8,059.00 | -1.21% | 838,800 |
| Aug 17, 2026 | 8,041.00 | 8,158.00 | 7,972.00 | 8,158.00 | 8,158.00 | 2.28% | 498,700 |
| Aug 14, 2026 | 8,072.00 | 8,078.00 | 7,917.00 | 7,976.00 | 7,976.00 | -0.83% | 871,300 |
| Aug 13, 2026 | 7,978.00 | 8,083.00 | 7,921.00 | 8,043.00 | 8,043.00 | 1.51% | 702,800 |
| Aug 12, 2026 | 7,805.00 | 7,980.00 | 7,754.00 | 7,923.00 | 7,923.00 | 1.10% | 687,600 |
| Aug 10, 2026 | 7,645.00 | 7,892.00 | 7,600.00 | 7,837.00 | 7,837.00 | 4.56% | 795,400 |
| Aug 7, 2026 | 7,609.00 | 7,620.00 | 7,474.00 | 7,495.00 | 7,495.00 | -0.90% | 838,800 |
| Aug 6, 2026 | 8,043.00 | 8,043.00 | 7,563.00 | 7,563.00 | 7,563.00 | -2.32% | 750,500 |
| Aug 5, 2026 | 7,631.00 | 7,777.00 | 7,631.00 | 7,743.00 | 7,743.00 | 2.15% | 550,000 |
| Aug 4, 2026 | 7,457.00 | 7,590.00 | 7,431.00 | 7,580.00 | 7,580.00 | 1.98% | 623,000 |
| Aug 3, 2026 | 7,464.00 | 7,486.00 | 7,230.00 | 7,433.00 | 7,433.00 | -0.93% | 693,200 |
| Jul 31, 2026 | 7,485.00 | 7,605.00 | 7,289.00 | 7,503.00 | 7,503.00 | 2.63% | 1,161,400 |
| Jul 30, 2026 | 7,252.00 | 7,455.00 | 7,223.00 | 7,311.00 | 7,311.00 | -0.84% | 725,200 |
| Jul 29, 2026 | 7,483.00 | 7,519.00 | 7,210.00 | 7,373.00 | 7,373.00 | -0.62% | 813,700 |
| Jul 28, 2026 | 7,698.00 | 7,762.00 | 7,400.00 | 7,419.00 | 7,419.00 | -4.32% | 681,800 |
| Jul 27, 2026 | 7,673.00 | 7,808.00 | 7,585.00 | 7,754.00 | 7,754.00 | 1.75% | 561,500 |
| Jul 24, 2026 | 7,746.00 | 7,746.00 | 7,530.00 | 7,621.00 | 7,621.00 | -2.74% | 790,300 |
| Jul 23, 2026 | 7,883.00 | 7,944.00 | 7,754.00 | 7,836.00 | 7,836.00 | -0.58% | 597,900 |
| Jul 22, 2026 | 7,970.00 | 8,024.00 | 7,820.00 | 7,882.00 | 7,882.00 | -0.40% | 493,400 |
| Jul 21, 2026 | 7,970.00 | 8,007.00 | 7,757.00 | 7,914.00 | 7,914.00 | 4.02% | 779,400 |
| Jul 17, 2026 | 7,853.00 | 7,882.00 | 7,429.00 | 7,608.00 | 7,608.00 | -3.50% | 852,100 |
| Jul 16, 2026 | 7,890.00 | 7,987.00 | 7,832.00 | 7,884.00 | 7,884.00 | -1.83% | 458,600 |
| Jul 15, 2026 | 8,096.00 | 8,193.00 | 8,010.00 | 8,031.00 | 8,031.00 | -0.20% | 466,200 |
| Jul 14, 2026 | 7,883.00 | 8,082.00 | 7,824.00 | 8,047.00 | 8,047.00 | 1.78% | 457,300 |
| Jul 13, 2026 | 8,223.00 | 8,232.00 | 7,861.00 | 7,906.00 | 7,906.00 | -2.40% | 500,000 |
| Jul 10, 2026 | 8,200.00 | 8,332.00 | 8,086.00 | 8,100.00 | 8,100.00 | -0.71% | 611,100 |