Skip to main content
logo
Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan flag Japan · Delayed Price · Currency is JPY
2,982.00
+6.00 (0.20%)
Mar 27, 2026, 3:30 PM JST

TYO:4092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,950.002,995.002,925.002,982.002,982.000.20%56,900
Mar 26, 20262,995.002,995.002,930.002,976.002,976.000.30%45,500
Mar 25, 20262,911.002,988.002,911.002,967.002,967.002.03%40,200
Mar 24, 20262,950.002,950.002,880.002,908.002,908.002.04%58,400
Mar 23, 20262,891.002,902.002,804.002,850.002,850.00-4.65%103,200
Mar 19, 20263,115.003,115.002,986.002,989.002,989.00-6.15%110,200
Mar 18, 20263,110.003,185.003,100.003,185.003,185.003.58%47,500
Mar 17, 20263,160.003,170.003,065.003,075.003,075.00-1.44%54,700
Mar 16, 20263,075.003,150.003,050.003,120.003,120.001.13%148,800
Mar 13, 20263,180.003,215.003,085.003,085.003,085.00-4.34%270,800
Mar 12, 20263,300.003,325.003,225.003,225.003,225.00-3.59%45,400
Mar 11, 20263,345.003,385.003,330.003,345.003,345.001.06%43,800
Mar 10, 20263,230.003,325.003,200.003,310.003,310.004.42%59,300
Mar 9, 20263,130.003,200.003,070.003,170.003,170.00-5.79%172,500
Mar 6, 20263,335.003,385.003,275.003,365.003,365.00-1.03%102,000
Mar 5, 20263,370.003,435.003,335.003,400.003,400.005.26%63,100
Mar 4, 20263,380.003,410.003,175.003,230.003,230.00-7.32%166,200
Mar 3, 20263,640.003,670.003,460.003,485.003,485.00-3.46%143,900
Mar 2, 20263,505.003,625.003,485.003,610.003,610.000.42%101,600
Feb 27, 20263,455.003,605.003,455.003,595.003,595.001.99%64,600
Feb 26, 20263,600.003,630.003,500.003,525.003,525.00-0.14%139,300
Feb 25, 20263,580.003,700.003,500.003,530.003,530.00-0.84%210,300
Feb 24, 20263,445.003,585.003,425.003,560.003,560.004.55%174,300
Feb 20, 20263,340.003,430.003,300.003,405.003,405.000.59%98,200
Feb 19, 20263,390.003,390.003,335.003,385.003,385.001.04%103,100
Feb 18, 20263,260.003,360.003,260.003,350.003,350.004.36%132,200
Feb 17, 20263,195.003,225.003,150.003,210.003,210.000.31%79,300
Feb 16, 20263,185.003,225.003,180.003,200.003,200.000.63%61,300
Feb 13, 20263,220.003,220.003,150.003,180.003,180.00-1.55%115,500
Feb 12, 20263,300.003,350.003,210.003,230.003,230.00-3.58%251,300
Feb 10, 20263,400.003,400.003,345.003,350.003,350.00-1.03%112,400
Feb 9, 20263,420.003,430.003,350.003,385.003,385.001.04%93,600
Feb 6, 20263,320.003,360.003,275.003,350.003,350.000.75%56,000
Feb 5, 20263,410.003,465.003,325.003,325.003,325.00-1.77%84,900
Feb 4, 20263,360.003,420.003,355.003,385.003,385.000.74%70,100
Feb 3, 20263,300.003,370.003,285.003,360.003,360.003.38%49,400
Feb 2, 20263,300.003,385.003,250.003,250.003,250.00-0.46%120,300
Jan 30, 20263,220.003,285.003,215.003,265.003,265.001.40%77,700
Jan 29, 20263,250.003,260.003,195.003,220.003,220.00-0.46%51,000
Jan 28, 20263,235.003,250.003,160.003,235.003,235.00-62,900
Jan 27, 20263,150.003,240.003,130.003,235.003,235.003.03%47,600
Jan 26, 20263,185.003,200.003,140.003,140.003,140.00-2.79%77,100
Jan 23, 20263,265.003,275.003,200.003,230.003,230.00-0.31%52,600
Jan 22, 20263,200.003,265.003,185.003,240.003,240.001.89%52,200
Jan 21, 20263,165.003,215.003,135.003,180.003,180.00-1.40%92,400
Jan 20, 20263,310.003,325.003,205.003,225.003,225.00-3.30%84,400
Jan 19, 20263,325.003,355.003,245.003,335.003,335.00-0.89%128,700
Jan 16, 20263,340.003,390.003,310.003,365.003,365.001.05%64,800
Jan 15, 20263,280.003,340.003,260.003,330.003,330.002.15%67,500
Jan 14, 20263,155.003,305.003,150.003,260.003,260.003.49%93,100