Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 7,902.00
-92.00 (-1.15%)
Sep 4, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,980.00 | 8,023.00 | 7,852.00 | 7,879.00 | - | -1.44% | 157,700 |
| 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 |
| Jul 9, 2026 | 8,274.00 | 8,323.00 | 8,093.00 | 8,158.00 | 8,158.00 | -0.35% | 786,000 |
| Jul 8, 2026 | 8,215.00 | 8,384.00 | 8,147.00 | 8,187.00 | 8,187.00 | -2.13% | 1,021,100 |
| Jul 7, 2026 | 8,640.00 | 8,670.00 | 8,313.00 | 8,365.00 | 8,365.00 | -3.26% | 827,900 |
| Jul 6, 2026 | 8,610.00 | 8,647.00 | 8,493.00 | 8,647.00 | 8,647.00 | 0.23% | 666,100 |
| Jul 3, 2026 | 8,531.00 | 8,707.00 | 8,401.00 | 8,627.00 | 8,627.00 | 1.59% | 717,200 |
| Jul 2, 2026 | 8,541.00 | 8,584.00 | 8,354.00 | 8,492.00 | 8,492.00 | - | 674,200 |
| Jul 1, 2026 | 8,400.00 | 8,532.00 | 8,352.00 | 8,492.00 | 8,492.00 | 0.22% | 731,700 |
| Jun 30, 2026 | 8,452.00 | 8,505.00 | 8,312.00 | 8,473.00 | 8,473.00 | 1.11% | 547,800 |
| Jun 29, 2026 | 8,391.00 | 8,413.00 | 8,237.00 | 8,380.00 | 8,380.00 | -0.01% | 536,400 |
| Jun 26, 2026 | 8,557.00 | 8,600.00 | 8,309.00 | 8,381.00 | 8,381.00 | -1.79% | 544,900 |
| Jun 25, 2026 | 8,385.00 | 8,563.00 | 8,300.00 | 8,534.00 | 8,534.00 | 3.53% | 528,600 |