Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan · Delayed Price · Currency is JPY 5,220.00
+150.00 (2.96%)
Oct 16, 2026, 3:30 PM JST
TYO:4092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,230.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 2.96% | 76,500 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 5,060.00 | 5,070.00 | 5,070.00 | -7.82% | 163,600 |
| Oct 14, 2026 | 5,560.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 57,000 |
| Oct 13, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,540.00 | - | 83,000 |
| Oct 9, 2026 | 5,450.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.54% | 70,100 |
| Oct 8, 2026 | 5,600.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.65% | 75,300 |
| Oct 7, 2026 | 5,700.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -1.22% | 62,700 |
| Oct 6, 2026 | 5,680.00 | 5,810.00 | 5,590.00 | 5,730.00 | 5,730.00 | -0.35% | 81,900 |
| Oct 5, 2026 | 5,910.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.52% | 114,600 |
| Oct 2, 2026 | 5,750.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.87% | 85,700 |
| Oct 1, 2026 | 5,670.00 | 5,810.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1.76% | 125,600 |
| Sep 30, 2026 | 5,580.00 | 5,840.00 | 5,580.00 | 5,670.00 | 5,670.00 | 5.39% | 166,900 |
| Sep 29, 2026 | 5,400.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.55% | 67,400 |
| Sep 28, 2026 | 5,640.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,410.00 | -2.12% | 81,400 |
| Sep 25, 2026 | 5,740.00 | 5,760.00 | 5,620.00 | 5,650.00 | 5,527.40 | -1.57% | 81,100 |
| Sep 24, 2026 | 5,730.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,615.44 | -0.35% | 113,900 |
| Sep 18, 2026 | 5,510.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,635.01 | 6.86% | 237,400 |
| Sep 17, 2026 | 5,560.00 | 5,690.00 | 5,340.00 | 5,390.00 | 5,273.04 | -1.28% | 188,500 |
| Sep 16, 2026 | 5,330.00 | 5,510.00 | 5,330.00 | 5,460.00 | 5,341.52 | 1.68% | 55,900 |
| Sep 15, 2026 | 5,250.00 | 5,420.00 | 5,190.00 | 5,370.00 | 5,253.47 | 2.09% | 233,500 |
| Sep 14, 2026 | 5,350.00 | 5,350.00 | 5,140.00 | 5,260.00 | 5,145.86 | -1.50% | 123,300 |
| Sep 11, 2026 | 5,470.00 | 5,600.00 | 5,310.00 | 5,340.00 | 5,224.12 | -4.64% | 180,100 |
| Sep 10, 2026 | 5,260.00 | 5,600.00 | 5,180.00 | 5,600.00 | 5,478.48 | 8.32% | 213,200 |
| Sep 9, 2026 | 5,140.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,057.81 | 1.37% | 61,400 |
| Sep 8, 2026 | 5,300.00 | 5,330.00 | 5,100.00 | 5,100.00 | 4,989.33 | -5.20% | 113,300 |
| Sep 7, 2026 | 5,290.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,263.25 | 2.28% | 80,800 |
| Sep 4, 2026 | 5,250.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,145.86 | 2.14% | 70,300 |
| Sep 3, 2026 | 5,330.00 | 5,350.00 | 5,130.00 | 5,150.00 | 5,038.25 | -1.53% | 102,000 |
| Sep 2, 2026 | 5,280.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,116.51 | -2.24% | 109,200 |
| Sep 1, 2026 | 5,490.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,233.91 | -2.55% | 81,900 |
| Aug 31, 2026 | 5,250.00 | 5,520.00 | 5,230.00 | 5,490.00 | 5,370.87 | 4.17% | 134,300 |
| Aug 28, 2026 | 5,420.00 | 5,480.00 | 5,260.00 | 5,270.00 | 5,155.64 | -1.86% | 87,300 |
| Aug 27, 2026 | 5,530.00 | 5,590.00 | 5,330.00 | 5,370.00 | 5,253.47 | -1.10% | 97,100 |
| Aug 26, 2026 | 5,320.00 | 5,500.00 | 5,250.00 | 5,430.00 | 5,312.17 | 2.07% | 85,000 |
| Aug 25, 2026 | 5,370.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,204.56 | -1.66% | 76,300 |
| Aug 24, 2026 | 5,510.00 | 5,560.00 | 5,370.00 | 5,410.00 | 5,292.60 | -1.99% | 129,900 |
| Aug 21, 2026 | 5,250.00 | 5,560.00 | 5,210.00 | 5,520.00 | 5,400.22 | 1.47% | 153,300 |
| Aug 20, 2026 | 5,250.00 | 5,500.00 | 5,090.00 | 5,440.00 | 5,321.95 | 2.64% | 260,400 |
| Aug 19, 2026 | 5,400.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,184.99 | -8.62% | 308,300 |
| Aug 18, 2026 | 5,560.00 | 5,840.00 | 5,530.00 | 5,800.00 | 5,674.14 | 4.32% | 192,000 |
| Aug 17, 2026 | 5,500.00 | 5,620.00 | 5,390.00 | 5,560.00 | 5,439.35 | 0.18% | 104,800 |
| Aug 14, 2026 | 5,480.00 | 5,670.00 | 5,340.00 | 5,550.00 | 5,429.57 | 0.91% | 250,200 |
| Aug 13, 2026 | 5,270.00 | 5,540.00 | 5,170.00 | 5,500.00 | 5,380.65 | 6.18% | 347,700 |
| Aug 12, 2026 | 5,660.00 | 5,770.00 | 5,150.00 | 5,180.00 | 5,067.59 | -7.83% | 846,800 |
| Aug 10, 2026 | 5,640.00 | 5,720.00 | 5,450.00 | 5,620.00 | 5,498.05 | 0.36% | 325,300 |
| Aug 7, 2026 | 5,720.00 | 5,810.00 | 5,420.00 | 5,600.00 | 5,478.48 | -1.23% | 272,100 |
| Aug 6, 2026 | 6,010.00 | 6,030.00 | 5,640.00 | 5,670.00 | 5,546.96 | -7.20% | 245,000 |
| Aug 5, 2026 | 6,100.00 | 6,200.00 | 5,870.00 | 6,110.00 | 5,977.41 | 5.71% | 320,000 |
| Aug 4, 2026 | 5,760.00 | 6,020.00 | 5,670.00 | 5,780.00 | 5,654.58 | - | 197,700 |
| Aug 3, 2026 | 5,950.00 | 6,000.00 | 5,530.00 | 5,780.00 | 5,654.58 | -2.53% | 332,600 |