Skip to main content
logo
Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-255.00 (-7.32%)
Mar 4, 2026, 3:30 PM JST

TYO:4092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,380.003,390.003,305.003,360.00--3.59%27,500
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
Jan 13, 20263,170.003,170.003,070.003,150.003,150.002.11%98,300
Jan 9, 20263,100.003,105.003,045.003,085.003,085.00-0.16%160,800
Jan 8, 20263,055.003,095.003,030.003,090.003,090.001.98%96,500
Jan 7, 20262,922.003,035.002,909.003,030.003,030.004.45%145,200
Jan 6, 20262,888.002,908.002,872.002,901.002,901.001.72%72,900
Jan 5, 20262,820.002,870.002,802.002,852.002,852.002.92%133,600
Dec 30, 20252,812.002,818.002,771.002,771.002,771.00-1.46%41,600
Dec 29, 20252,800.002,815.002,785.002,812.002,812.000.82%53,700
Dec 26, 20252,797.002,798.002,767.002,789.002,789.000.29%58,900
Dec 25, 20252,793.002,797.002,780.002,781.002,781.00-0.04%52,900
Dec 24, 20252,859.002,887.002,766.002,782.002,782.000.83%150,900
Dec 23, 20252,740.002,772.002,715.002,759.002,759.000.69%65,100
Dec 22, 20252,717.002,744.002,695.002,740.002,740.002.54%77,300
Dec 19, 20252,649.002,678.002,643.002,672.002,672.001.25%48,900
Dec 18, 20252,670.002,670.002,613.002,639.002,639.00-1.16%66,700
Dec 17, 20252,615.002,679.002,594.002,670.002,670.003.61%108,800