Skip to main content
logo
Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan flag Japan · Delayed Price · Currency is JPY
4,980.00
-380.00 (-7.09%)
Jun 4, 2026, 11:20 AM JST

TYO:4092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20265,170.005,260.004,850.005,010.00--6.53%268,300
Jun 3, 20265,360.006,240.005,120.005,360.005,360.00-0.74%1,319,300
Jun 2, 20265,970.006,360.005,060.005,400.005,400.00-3.05%2,345,600
Jun 1, 20265,110.005,570.005,050.005,570.005,570.0014.37%708,500
May 29, 20264,885.005,000.004,495.004,870.004,870.003.29%903,200
May 28, 20264,385.004,775.004,315.004,715.004,715.006.07%561,700
May 27, 20265,160.005,160.004,375.004,445.004,445.00-13.01%823,300
May 26, 20264,635.005,150.004,610.005,110.005,110.0010.97%1,503,600
May 25, 20264,225.004,605.004,225.004,605.004,605.0017.93%289,300
May 22, 20263,720.003,995.003,705.003,905.003,905.006.99%232,500
May 21, 20263,515.003,700.003,515.003,650.003,650.005.95%129,100
May 20, 20263,565.003,575.003,410.003,445.003,445.00-4.04%88,100
May 19, 20263,685.003,720.003,495.003,590.003,590.00-1.78%196,600
May 18, 20263,735.003,735.003,590.003,655.003,655.00-2.14%151,300
May 15, 20263,820.003,940.003,690.003,735.003,735.00-0.66%223,900
May 14, 20263,800.003,995.003,725.003,760.003,760.00-4.20%345,500
May 13, 20263,875.003,945.003,810.003,925.003,925.000.51%130,500
May 12, 20263,920.004,010.003,835.003,905.003,905.00-0.26%278,500
May 11, 20263,815.003,950.003,810.003,915.003,915.003.85%265,500
May 8, 20263,600.003,785.003,600.003,770.003,770.004.00%161,500
May 7, 20263,485.003,700.003,485.003,625.003,625.005.99%298,700
May 1, 20263,360.003,420.003,280.003,420.003,420.001.79%209,800
Apr 30, 20263,225.003,375.003,210.003,360.003,360.002.91%198,600
Apr 28, 20263,225.003,265.003,190.003,265.003,265.001.24%89,000
Apr 27, 20263,245.003,270.003,170.003,225.003,225.00-0.77%105,000
Apr 24, 20263,340.003,355.003,235.003,250.003,250.00-2.11%102,000
Apr 23, 20263,230.003,330.003,215.003,320.003,320.003.59%166,500
Apr 22, 20263,260.003,280.003,160.003,205.003,205.00-2.44%171,900
Apr 21, 20263,295.003,320.003,270.003,285.003,285.00-126,200
Apr 20, 20263,595.003,595.003,265.003,285.003,285.00-9.75%472,600
Apr 17, 20263,770.003,805.003,640.003,640.003,640.00-3.45%211,900
Apr 16, 20263,700.003,910.003,660.003,770.003,770.004.87%414,700
Apr 15, 20263,810.004,055.003,510.003,595.003,595.002.86%1,152,600
Apr 14, 20263,020.003,495.003,020.003,495.003,495.0016.73%615,100
Apr 13, 20262,988.003,010.002,960.002,994.002,994.000.20%55,600
Apr 10, 20263,015.003,050.002,985.002,988.002,988.000.23%45,700
Apr 9, 20263,055.003,055.002,974.002,981.002,981.00-2.42%47,700
Apr 8, 20263,030.003,055.002,990.003,055.003,055.004.34%71,000
Apr 7, 20262,980.002,985.002,921.002,928.002,928.00-0.78%26,200
Apr 6, 20262,951.002,973.002,929.002,951.002,951.000.89%40,900
Apr 3, 20262,890.002,941.002,890.002,925.002,925.001.39%28,800
Apr 2, 20262,996.002,996.002,872.002,885.002,885.00-2.14%48,300
Apr 1, 20262,900.002,948.002,870.002,948.002,948.004.54%82,900
Mar 31, 20262,816.002,873.002,792.002,820.002,820.00-1.05%43,900
Mar 30, 20262,822.002,872.002,790.002,850.002,850.00-2.46%69,100
Mar 27, 20262,950.002,995.002,925.002,982.002,922.000.20%56,900
Mar 26, 20262,995.002,995.002,930.002,976.002,916.120.30%45,500
Mar 25, 20262,911.002,988.002,911.002,967.002,907.302.03%40,200
Mar 24, 20262,950.002,950.002,880.002,908.002,849.492.04%58,400
Mar 23, 20262,891.002,902.002,804.002,850.002,792.66-4.65%103,200