Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan · Delayed Price · Currency is JPY 5,370.00
-60.00 (-1.10%)
Aug 27, 2026, 3:30 PM JST
TYO:4092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,530.00 | 5,590.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.10% | 97,100 |
| Aug 26, 2026 | 5,320.00 | 5,500.00 | 5,250.00 | 5,430.00 | 5,430.00 | 2.07% | 85,000 |
| Aug 25, 2026 | 5,370.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.66% | 76,300 |
| Aug 24, 2026 | 5,510.00 | 5,560.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.99% | 129,900 |
| Aug 21, 2026 | 5,250.00 | 5,560.00 | 5,210.00 | 5,520.00 | 5,520.00 | 1.47% | 153,300 |
| Aug 20, 2026 | 5,250.00 | 5,500.00 | 5,090.00 | 5,440.00 | 5,440.00 | 2.64% | 260,400 |
| Aug 19, 2026 | 5,400.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | -8.62% | 308,300 |
| Aug 18, 2026 | 5,560.00 | 5,840.00 | 5,530.00 | 5,800.00 | 5,800.00 | 4.32% | 192,000 |
| Aug 17, 2026 | 5,500.00 | 5,620.00 | 5,390.00 | 5,560.00 | 5,560.00 | 0.18% | 104,800 |
| Aug 14, 2026 | 5,480.00 | 5,670.00 | 5,340.00 | 5,550.00 | 5,550.00 | 0.91% | 250,200 |
| Aug 13, 2026 | 5,270.00 | 5,540.00 | 5,170.00 | 5,500.00 | 5,500.00 | 6.18% | 347,700 |
| Aug 12, 2026 | 5,660.00 | 5,770.00 | 5,150.00 | 5,180.00 | 5,180.00 | -7.83% | 846,800 |
| Aug 10, 2026 | 5,640.00 | 5,720.00 | 5,450.00 | 5,620.00 | 5,620.00 | 0.36% | 325,300 |
| Aug 7, 2026 | 5,720.00 | 5,810.00 | 5,420.00 | 5,600.00 | 5,600.00 | -1.23% | 272,100 |
| Aug 6, 2026 | 6,010.00 | 6,030.00 | 5,640.00 | 5,670.00 | 5,670.00 | -7.20% | 245,000 |
| Aug 5, 2026 | 6,100.00 | 6,200.00 | 5,870.00 | 6,110.00 | 6,110.00 | 5.71% | 320,000 |
| Aug 4, 2026 | 5,760.00 | 6,020.00 | 5,670.00 | 5,780.00 | 5,780.00 | - | 197,700 |
| Aug 3, 2026 | 5,950.00 | 6,000.00 | 5,530.00 | 5,780.00 | 5,780.00 | -2.53% | 332,600 |
| Jul 31, 2026 | 5,950.00 | 6,190.00 | 5,830.00 | 5,930.00 | 5,930.00 | 6.85% | 429,800 |
| Jul 30, 2026 | 5,400.00 | 5,650.00 | 5,330.00 | 5,550.00 | 5,550.00 | 3.16% | 362,600 |
| Jul 29, 2026 | 5,150.00 | 5,390.00 | 4,850.00 | 5,380.00 | 5,380.00 | 6.53% | 369,000 |
| Jul 28, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,050.00 | 5,050.00 | -6.13% | 196,100 |
| Jul 27, 2026 | 5,320.00 | 5,400.00 | 5,180.00 | 5,380.00 | 5,380.00 | 3.86% | 265,600 |
| Jul 24, 2026 | 5,770.00 | 5,850.00 | 5,120.00 | 5,180.00 | 5,180.00 | -9.44% | 335,200 |
| Jul 23, 2026 | 5,610.00 | 5,950.00 | 5,510.00 | 5,720.00 | 5,720.00 | 3.81% | 417,600 |
| Jul 22, 2026 | 5,230.00 | 5,820.00 | 5,230.00 | 5,510.00 | 5,510.00 | 6.17% | 517,500 |
| Jul 21, 2026 | 4,740.00 | 5,270.00 | 4,670.00 | 5,190.00 | 5,190.00 | 10.43% | 397,700 |
| Jul 17, 2026 | 5,040.00 | 5,170.00 | 4,540.00 | 4,700.00 | 4,700.00 | -8.56% | 501,400 |
| Jul 16, 2026 | 4,695.00 | 5,230.00 | 4,680.00 | 5,140.00 | 5,140.00 | 8.67% | 662,100 |
| Jul 15, 2026 | 4,275.00 | 4,780.00 | 4,255.00 | 4,730.00 | 4,730.00 | 12.49% | 320,000 |
| Jul 14, 2026 | 4,245.00 | 4,245.00 | 4,090.00 | 4,205.00 | 4,205.00 | -0.94% | 182,000 |
| Jul 13, 2026 | 4,220.00 | 4,365.00 | 4,095.00 | 4,245.00 | 4,245.00 | 0.59% | 253,700 |
| Jul 10, 2026 | 4,200.00 | 4,285.00 | 4,125.00 | 4,220.00 | 4,220.00 | 4.84% | 206,000 |
| Jul 9, 2026 | 4,040.00 | 4,145.00 | 4,000.00 | 4,025.00 | 4,025.00 | 2.55% | 166,800 |
| Jul 8, 2026 | 4,050.00 | 4,165.00 | 3,910.00 | 3,925.00 | 3,925.00 | -4.50% | 316,500 |
| Jul 7, 2026 | 4,350.00 | 4,375.00 | 4,105.00 | 4,110.00 | 4,110.00 | -5.52% | 167,900 |
| Jul 6, 2026 | 4,360.00 | 4,465.00 | 4,285.00 | 4,350.00 | 4,350.00 | -2.14% | 166,700 |
| Jul 3, 2026 | 4,305.00 | 4,490.00 | 4,225.00 | 4,445.00 | 4,445.00 | 1.37% | 224,000 |
| Jul 2, 2026 | 4,660.00 | 4,660.00 | 4,375.00 | 4,385.00 | 4,385.00 | -6.50% | 259,300 |
| Jul 1, 2026 | 4,680.00 | 4,795.00 | 4,630.00 | 4,690.00 | 4,690.00 | 0.64% | 217,400 |
| Jun 30, 2026 | 4,900.00 | 4,980.00 | 4,600.00 | 4,660.00 | 4,660.00 | -4.61% | 326,600 |
| Jun 29, 2026 | 4,855.00 | 4,920.00 | 4,710.00 | 4,885.00 | 4,885.00 | 0.21% | 375,600 |
| Jun 26, 2026 | 5,170.00 | 5,220.00 | 4,790.00 | 4,875.00 | 4,875.00 | -7.50% | 260,400 |
| Jun 25, 2026 | 5,120.00 | 5,360.00 | 5,060.00 | 5,270.00 | 5,270.00 | 7.44% | 297,200 |
| 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 |