Nissan Chemical Corporation (TYO:4021)
Japan · Delayed Price · Currency is JPY 7,372.00
+76.00 (1.04%)
May 26, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7,236.00 | 7,480.00 | 7,236.00 | 7,296.00 | 7,296.00 | 0.70% | 545,800 |
| May 22, 2026 | 7,140.00 | 7,312.00 | 7,113.00 | 7,245.00 | 7,245.00 | 1.77% | 841,400 |
| May 21, 2026 | 7,189.00 | 7,277.00 | 7,114.00 | 7,119.00 | 7,119.00 | -0.97% | 615,300 |
| May 20, 2026 | 7,141.00 | 7,216.00 | 7,056.00 | 7,189.00 | 7,189.00 | -0.18% | 653,400 |
| May 19, 2026 | 7,370.00 | 7,370.00 | 6,993.00 | 7,202.00 | 7,202.00 | -2.08% | 1,036,400 |
| May 18, 2026 | 7,347.00 | 7,649.00 | 7,221.00 | 7,355.00 | 7,355.00 | 1.67% | 1,278,500 |
| May 15, 2026 | 7,355.00 | 7,398.00 | 7,197.00 | 7,234.00 | 7,234.00 | -2.32% | 789,500 |
| May 14, 2026 | 7,230.00 | 7,406.00 | 7,216.00 | 7,406.00 | 7,406.00 | 2.95% | 826,500 |
| May 13, 2026 | 7,043.00 | 7,212.00 | 7,020.00 | 7,194.00 | 7,194.00 | 1.32% | 536,700 |
| May 12, 2026 | 6,977.00 | 7,168.00 | 6,977.00 | 7,100.00 | 7,100.00 | 1.69% | 633,200 |
| May 11, 2026 | 6,985.00 | 6,990.00 | 6,880.00 | 6,982.00 | 6,982.00 | 1.31% | 550,400 |
| May 8, 2026 | 6,930.00 | 6,970.00 | 6,844.00 | 6,892.00 | 6,892.00 | -0.20% | 735,700 |
| May 7, 2026 | 6,818.00 | 6,972.00 | 6,812.00 | 6,906.00 | 6,906.00 | 2.31% | 786,400 |
| May 1, 2026 | 6,681.00 | 6,774.00 | 6,667.00 | 6,750.00 | 6,750.00 | -0.37% | 486,700 |
| Apr 30, 2026 | 6,735.00 | 6,808.00 | 6,696.00 | 6,775.00 | 6,775.00 | 0.07% | 801,000 |
| Apr 28, 2026 | 6,700.00 | 6,770.00 | 6,686.00 | 6,770.00 | 6,770.00 | 2.27% | 469,800 |
| Apr 27, 2026 | 6,633.00 | 6,686.00 | 6,532.00 | 6,620.00 | 6,620.00 | -0.60% | 517,500 |
| Apr 24, 2026 | 6,660.00 | 6,756.00 | 6,636.00 | 6,660.00 | 6,660.00 | -0.24% | 529,300 |
| Apr 23, 2026 | 6,595.00 | 6,687.00 | 6,503.00 | 6,676.00 | 6,676.00 | 1.23% | 634,600 |
| Apr 22, 2026 | 6,733.00 | 6,740.00 | 6,575.00 | 6,595.00 | 6,595.00 | -2.77% | 476,000 |
| Apr 21, 2026 | 6,666.00 | 6,817.00 | 6,598.00 | 6,783.00 | 6,783.00 | 4.84% | 761,100 |
| Apr 20, 2026 | 6,500.00 | 6,546.00 | 6,461.00 | 6,470.00 | 6,470.00 | -0.06% | 421,800 |
| Apr 17, 2026 | 6,480.00 | 6,531.00 | 6,463.00 | 6,474.00 | 6,474.00 | -0.22% | 388,600 |
| Apr 16, 2026 | 6,413.00 | 6,510.00 | 6,388.00 | 6,488.00 | 6,488.00 | 0.95% | 486,300 |
| Apr 15, 2026 | 6,491.00 | 6,575.00 | 6,406.00 | 6,427.00 | 6,427.00 | -0.63% | 502,100 |
| Apr 14, 2026 | 6,518.00 | 6,527.00 | 6,428.00 | 6,468.00 | 6,468.00 | 0.68% | 484,700 |
| Apr 13, 2026 | 6,318.00 | 6,461.00 | 6,289.00 | 6,424.00 | 6,424.00 | 1.13% | 486,400 |
| Apr 10, 2026 | 6,404.00 | 6,459.00 | 6,352.00 | 6,352.00 | 6,352.00 | -0.55% | 642,900 |
| Apr 9, 2026 | 6,504.00 | 6,504.00 | 6,370.00 | 6,387.00 | 6,387.00 | -0.48% | 564,500 |
| Apr 8, 2026 | 6,524.00 | 6,524.00 | 6,358.00 | 6,418.00 | 6,418.00 | 2.33% | 738,000 |
| Apr 7, 2026 | 6,224.00 | 6,304.00 | 6,224.00 | 6,272.00 | 6,272.00 | 1.24% | 477,300 |
| Apr 6, 2026 | 6,190.00 | 6,262.00 | 6,179.00 | 6,195.00 | 6,195.00 | 0.26% | 374,000 |
| Apr 3, 2026 | 6,171.00 | 6,226.00 | 6,160.00 | 6,179.00 | 6,179.00 | 1.66% | 364,700 |
| Apr 2, 2026 | 6,210.00 | 6,215.00 | 6,014.00 | 6,078.00 | 6,078.00 | -1.55% | 641,000 |
| Apr 1, 2026 | 6,166.00 | 6,182.00 | 6,045.00 | 6,174.00 | 6,174.00 | 2.99% | 546,200 |
| Mar 31, 2026 | 5,982.00 | 6,107.00 | 5,929.00 | 5,995.00 | 5,995.00 | -0.70% | 874,600 |
| Mar 30, 2026 | 5,789.00 | 6,037.00 | 5,785.00 | 6,037.00 | 6,037.00 | -0.56% | 780,900 |
| Mar 27, 2026 | 6,156.00 | 6,233.00 | 6,082.00 | 6,181.00 | 6,071.00 | 0.23% | 821,400 |
| Mar 26, 2026 | 6,198.00 | 6,246.00 | 6,135.00 | 6,167.00 | 6,057.25 | 1.02% | 540,300 |
| Mar 25, 2026 | 6,134.00 | 6,182.00 | 6,105.00 | 6,105.00 | 5,996.35 | 0.73% | 618,300 |
| Mar 24, 2026 | 6,111.00 | 6,134.00 | 5,972.00 | 6,061.00 | 5,953.14 | 2.42% | 465,200 |
| Mar 23, 2026 | 5,906.00 | 5,944.00 | 5,807.00 | 5,918.00 | 5,812.68 | -3.66% | 805,200 |
| Mar 19, 2026 | 6,233.00 | 6,305.00 | 6,100.00 | 6,143.00 | 6,033.68 | -4.51% | 798,200 |
| Mar 18, 2026 | 6,362.00 | 6,433.00 | 6,314.00 | 6,433.00 | 6,318.52 | 1.20% | 482,100 |
| Mar 17, 2026 | 6,468.00 | 6,510.00 | 6,338.00 | 6,357.00 | 6,243.87 | -0.30% | 333,400 |
| Mar 16, 2026 | 6,361.00 | 6,490.00 | 6,358.00 | 6,376.00 | 6,262.53 | -0.16% | 501,800 |
| Mar 13, 2026 | 6,114.00 | 6,438.00 | 6,114.00 | 6,386.00 | 6,272.35 | 1.72% | 1,156,800 |
| Mar 12, 2026 | 6,344.00 | 6,383.00 | 6,246.00 | 6,278.00 | 6,166.27 | -4.06% | 641,100 |
| Mar 11, 2026 | 6,452.00 | 6,583.00 | 6,424.00 | 6,544.00 | 6,427.54 | 2.76% | 652,400 |
| Mar 10, 2026 | 6,292.00 | 6,445.00 | 6,266.00 | 6,368.00 | 6,254.67 | 2.84% | 783,200 |