Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan · Delayed Price · Currency is JPY 4,905.00
-135.00 (-2.68%)
Jun 24, 2026, 3:30 PM JST
TYO:4092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,940.00 | 5,060.00 | 4,780.00 | 4,905.00 | 4,905.00 | -2.68% | 304,500 |
| Jun 23, 2026 | 5,280.00 | 5,380.00 | 5,030.00 | 5,040.00 | 5,040.00 | -2.89% | 213,100 |
| Jun 22, 2026 | 5,470.00 | 5,630.00 | 5,150.00 | 5,190.00 | 5,190.00 | -6.49% | 354,500 |
| Jun 19, 2026 | 5,620.00 | 5,620.00 | 5,280.00 | 5,550.00 | 5,550.00 | 0.54% | 198,600 |
| Jun 18, 2026 | 5,260.00 | 5,740.00 | 5,260.00 | 5,520.00 | 5,520.00 | 4.94% | 372,700 |
| Jun 17, 2026 | 4,840.00 | 5,320.00 | 4,805.00 | 5,260.00 | 5,260.00 | 7.24% | 326,700 |
| Jun 16, 2026 | 5,090.00 | 5,090.00 | 4,865.00 | 4,905.00 | 4,905.00 | -2.29% | 258,900 |
| Jun 15, 2026 | 4,890.00 | 5,160.00 | 4,840.00 | 5,020.00 | 5,020.00 | 8.89% | 383,100 |
| Jun 12, 2026 | 5,100.00 | 5,250.00 | 4,605.00 | 4,610.00 | 4,610.00 | -6.59% | 543,800 |
| Jun 11, 2026 | 4,655.00 | 5,020.00 | 4,600.00 | 4,935.00 | 4,935.00 | 1.44% | 303,500 |
| Jun 10, 2026 | 5,000.00 | 5,090.00 | 4,730.00 | 4,865.00 | 4,865.00 | -3.85% | 389,400 |
| Jun 9, 2026 | 5,220.00 | 5,350.00 | 4,815.00 | 5,060.00 | 5,060.00 | -1.56% | 410,100 |
| Jun 8, 2026 | 4,750.00 | 5,240.00 | 4,715.00 | 5,140.00 | 5,140.00 | -0.39% | 556,500 |
| Jun 5, 2026 | 4,780.00 | 5,360.00 | 4,730.00 | 5,160.00 | 5,160.00 | -0.58% | 514,400 |
| Jun 4, 2026 | 5,170.00 | 5,300.00 | 4,840.00 | 5,190.00 | 5,190.00 | -3.17% | 629,500 |
| Jun 3, 2026 | 5,360.00 | 6,240.00 | 5,120.00 | 5,360.00 | 5,360.00 | -0.74% | 1,319,300 |
| Jun 2, 2026 | 5,970.00 | 6,360.00 | 5,060.00 | 5,400.00 | 5,400.00 | -3.05% | 2,345,600 |
| Jun 1, 2026 | 5,110.00 | 5,570.00 | 5,050.00 | 5,570.00 | 5,570.00 | 14.37% | 708,500 |
| May 29, 2026 | 4,885.00 | 5,000.00 | 4,495.00 | 4,870.00 | 4,870.00 | 3.29% | 903,200 |
| May 28, 2026 | 4,385.00 | 4,775.00 | 4,315.00 | 4,715.00 | 4,715.00 | 6.07% | 561,700 |
| May 27, 2026 | 5,160.00 | 5,160.00 | 4,375.00 | 4,445.00 | 4,445.00 | -13.01% | 823,300 |
| May 26, 2026 | 4,635.00 | 5,150.00 | 4,610.00 | 5,110.00 | 5,110.00 | 10.97% | 1,503,600 |
| May 25, 2026 | 4,225.00 | 4,605.00 | 4,225.00 | 4,605.00 | 4,605.00 | 17.93% | 289,300 |
| May 22, 2026 | 3,720.00 | 3,995.00 | 3,705.00 | 3,905.00 | 3,905.00 | 6.99% | 232,500 |
| May 21, 2026 | 3,515.00 | 3,700.00 | 3,515.00 | 3,650.00 | 3,650.00 | 5.95% | 129,100 |
| May 20, 2026 | 3,565.00 | 3,575.00 | 3,410.00 | 3,445.00 | 3,445.00 | -4.04% | 88,100 |
| May 19, 2026 | 3,685.00 | 3,720.00 | 3,495.00 | 3,590.00 | 3,590.00 | -1.78% | 196,600 |
| May 18, 2026 | 3,735.00 | 3,735.00 | 3,590.00 | 3,655.00 | 3,655.00 | -2.14% | 151,300 |
| May 15, 2026 | 3,820.00 | 3,940.00 | 3,690.00 | 3,735.00 | 3,735.00 | -0.66% | 223,900 |
| May 14, 2026 | 3,800.00 | 3,995.00 | 3,725.00 | 3,760.00 | 3,760.00 | -4.20% | 345,500 |
| May 13, 2026 | 3,875.00 | 3,945.00 | 3,810.00 | 3,925.00 | 3,925.00 | 0.51% | 130,500 |
| May 12, 2026 | 3,920.00 | 4,010.00 | 3,835.00 | 3,905.00 | 3,905.00 | -0.26% | 278,500 |
| May 11, 2026 | 3,815.00 | 3,950.00 | 3,810.00 | 3,915.00 | 3,915.00 | 3.85% | 265,500 |
| May 8, 2026 | 3,600.00 | 3,785.00 | 3,600.00 | 3,770.00 | 3,770.00 | 4.00% | 161,500 |
| May 7, 2026 | 3,485.00 | 3,700.00 | 3,485.00 | 3,625.00 | 3,625.00 | 5.99% | 298,700 |
| May 1, 2026 | 3,360.00 | 3,420.00 | 3,280.00 | 3,420.00 | 3,420.00 | 1.79% | 209,800 |
| Apr 30, 2026 | 3,225.00 | 3,375.00 | 3,210.00 | 3,360.00 | 3,360.00 | 2.91% | 198,600 |
| Apr 28, 2026 | 3,225.00 | 3,265.00 | 3,190.00 | 3,265.00 | 3,265.00 | 1.24% | 89,000 |
| Apr 27, 2026 | 3,245.00 | 3,270.00 | 3,170.00 | 3,225.00 | 3,225.00 | -0.77% | 105,000 |
| Apr 24, 2026 | 3,340.00 | 3,355.00 | 3,235.00 | 3,250.00 | 3,250.00 | -2.11% | 102,000 |
| Apr 23, 2026 | 3,230.00 | 3,330.00 | 3,215.00 | 3,320.00 | 3,320.00 | 3.59% | 166,500 |
| Apr 22, 2026 | 3,260.00 | 3,280.00 | 3,160.00 | 3,205.00 | 3,205.00 | -2.44% | 171,900 |
| Apr 21, 2026 | 3,295.00 | 3,320.00 | 3,270.00 | 3,285.00 | 3,285.00 | - | 126,200 |
| Apr 20, 2026 | 3,595.00 | 3,595.00 | 3,265.00 | 3,285.00 | 3,285.00 | -9.75% | 472,600 |
| Apr 17, 2026 | 3,770.00 | 3,805.00 | 3,640.00 | 3,640.00 | 3,640.00 | -3.45% | 211,900 |
| Apr 16, 2026 | 3,700.00 | 3,910.00 | 3,660.00 | 3,770.00 | 3,770.00 | 4.87% | 414,700 |
| Apr 15, 2026 | 3,810.00 | 4,055.00 | 3,510.00 | 3,595.00 | 3,595.00 | 2.86% | 1,152,600 |
| Apr 14, 2026 | 3,020.00 | 3,495.00 | 3,020.00 | 3,495.00 | 3,495.00 | 16.73% | 615,100 |
| Apr 13, 2026 | 2,988.00 | 3,010.00 | 2,960.00 | 2,994.00 | 2,994.00 | 0.20% | 55,600 |
| Apr 10, 2026 | 3,015.00 | 3,050.00 | 2,985.00 | 2,988.00 | 2,988.00 | 0.23% | 45,700 |