Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,605.00
-132.00 (-4.82%)
Mar 4, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,775.002,799.002,721.002,737.002,737.00-1.62%15,800
Mar 2, 20262,729.002,782.002,706.002,782.002,782.001.27%15,500
Feb 27, 20262,660.002,755.002,659.002,747.002,747.003.62%23,700
Feb 26, 20262,666.002,666.002,640.002,651.002,651.00-0.67%8,800
Feb 25, 20262,638.002,673.002,630.002,669.002,669.001.18%16,700
Feb 24, 20262,664.002,664.002,613.002,638.002,638.00-0.94%14,100
Feb 20, 20262,640.002,666.002,635.002,663.002,663.000.87%7,300
Feb 19, 20262,632.002,660.002,626.002,640.002,640.000.30%9,500
Feb 18, 20262,670.002,685.002,630.002,632.002,632.00-0.94%10,800
Feb 17, 20262,678.002,678.002,622.002,657.002,657.00-0.04%14,000
Feb 16, 20262,700.002,700.002,651.002,658.002,658.00-0.45%11,300
Feb 13, 20262,672.002,703.002,651.002,670.002,670.00-0.56%13,800
Feb 12, 20262,670.002,723.002,670.002,685.002,685.000.94%20,400
Feb 10, 20262,645.002,670.002,636.002,660.002,660.001.68%25,500
Feb 9, 20262,736.002,746.002,550.002,616.002,616.00-3.61%64,700
Feb 6, 20262,653.002,715.002,653.002,714.002,714.001.08%13,600
Feb 5, 20262,680.002,705.002,670.002,685.002,685.000.71%8,400
Feb 4, 20262,682.002,688.002,661.002,666.002,666.00-0.56%13,900
Feb 3, 20262,632.002,686.002,632.002,681.002,681.001.94%8,100
Feb 2, 20262,666.002,699.002,622.002,630.002,630.00-0.53%17,600
Jan 30, 20262,643.002,644.002,605.002,644.002,644.000.88%9,900
Jan 29, 20262,644.002,644.002,588.002,621.002,621.000.15%15,000
Jan 28, 20262,643.002,643.002,606.002,617.002,617.00-1.21%17,200
Jan 27, 20262,711.002,711.002,637.002,649.002,649.00-1.71%16,900
Jan 26, 20262,695.002,705.002,640.002,695.002,695.000.11%21,500
Jan 23, 20262,744.002,744.002,680.002,692.002,692.00-1.21%15,600
Jan 22, 20262,661.002,746.002,645.002,725.002,725.003.14%14,600
Jan 21, 20262,640.002,681.002,600.002,642.002,642.00-0.83%13,800
Jan 20, 20262,619.002,670.002,617.002,664.002,664.001.80%16,600
Jan 19, 20262,570.002,628.002,570.002,617.002,617.002.79%19,200
Jan 16, 20262,560.002,561.002,546.002,546.002,546.00-0.35%24,500
Jan 15, 20262,555.002,559.002,533.002,555.002,555.00-19,600
Jan 14, 20262,515.002,555.002,515.002,555.002,555.001.59%22,600
Jan 13, 20262,550.002,550.002,510.002,515.002,515.00-0.67%31,300
Jan 9, 20262,530.002,550.002,530.002,532.002,532.000.28%16,500
Jan 8, 20262,474.002,538.002,470.002,525.002,525.001.41%16,700
Jan 7, 20262,491.002,537.002,456.002,490.002,490.000.24%25,200
Jan 6, 20262,485.002,493.002,477.002,484.002,484.000.57%15,500
Jan 5, 20262,500.002,524.002,470.002,470.002,470.000.28%19,700
Dec 30, 20252,453.002,475.002,450.002,463.002,463.00-0.53%12,400
Dec 29, 20252,459.002,484.002,429.002,476.002,476.002.78%27,800
Dec 26, 20252,445.002,450.002,400.002,409.002,409.00-0.86%28,800
Dec 25, 20252,405.002,436.002,405.002,430.002,430.001.25%11,100
Dec 24, 20252,395.002,415.002,391.002,400.002,400.000.54%12,400
Dec 23, 20252,391.002,391.002,376.002,387.002,387.000.46%3,800
Dec 22, 20252,382.002,390.002,370.002,376.002,376.000.08%8,600
Dec 19, 20252,356.002,379.002,356.002,374.002,374.000.76%6,900
Dec 18, 20252,353.002,366.002,347.002,356.002,356.000.13%6,500
Dec 17, 20252,369.002,370.002,345.002,353.002,353.00-0.08%9,000
Dec 16, 20252,371.002,371.002,355.002,355.002,355.00-0.55%6,400