Skip to main content
logo
Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan flag Japan · Delayed Price · Currency is JPY
4,205.00
-40.00 (-0.94%)
Jul 14, 2026, 3:30 PM JST

TYO:4092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20264,245.004,245.004,090.004,205.004,205.00-0.94%182,000
Jul 13, 20264,220.004,365.004,095.004,245.004,245.000.59%253,700
Jul 10, 20264,200.004,285.004,125.004,220.004,220.004.84%206,000
Jul 9, 20264,040.004,145.004,000.004,025.004,025.002.55%166,800
Jul 8, 20264,050.004,165.003,910.003,925.003,925.00-4.50%316,500
Jul 7, 20264,350.004,375.004,105.004,110.004,110.00-5.52%167,900
Jul 6, 20264,360.004,465.004,285.004,350.004,350.00-2.14%166,700
Jul 3, 20264,305.004,490.004,225.004,445.004,445.001.37%224,000
Jul 2, 20264,660.004,660.004,375.004,385.004,385.00-6.50%259,300
Jul 1, 20264,680.004,795.004,630.004,690.004,690.000.64%217,400
Jun 30, 20264,900.004,980.004,600.004,660.004,660.00-4.61%326,600
Jun 29, 20264,855.004,920.004,710.004,885.004,885.000.21%375,600
Jun 26, 20265,170.005,220.004,790.004,875.004,875.00-7.50%260,400
Jun 25, 20265,120.005,360.005,060.005,270.005,270.007.44%297,200
Jun 24, 20264,940.005,060.004,780.004,905.004,905.00-2.68%304,500
Jun 23, 20265,280.005,380.005,030.005,040.005,040.00-2.89%213,100
Jun 22, 20265,470.005,630.005,150.005,190.005,190.00-6.49%354,500
Jun 19, 20265,620.005,620.005,280.005,550.005,550.000.54%198,600
Jun 18, 20265,260.005,740.005,260.005,520.005,520.004.94%372,700
Jun 17, 20264,840.005,320.004,805.005,260.005,260.007.24%326,700
Jun 16, 20265,090.005,090.004,865.004,905.004,905.00-2.29%258,900
Jun 15, 20264,890.005,160.004,840.005,020.005,020.008.89%383,100
Jun 12, 20265,100.005,250.004,605.004,610.004,610.00-6.59%543,800
Jun 11, 20264,655.005,020.004,600.004,935.004,935.001.44%303,500
Jun 10, 20265,000.005,090.004,730.004,865.004,865.00-3.85%389,400
Jun 9, 20265,220.005,350.004,815.005,060.005,060.00-1.56%410,100
Jun 8, 20264,750.005,240.004,715.005,140.005,140.00-0.39%556,500
Jun 5, 20264,780.005,360.004,730.005,160.005,160.00-0.58%514,400
Jun 4, 20265,170.005,300.004,840.005,190.005,190.00-3.17%629,500
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