Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,212.00
-171.00 (-7.18%)
May 14, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,380.002,380.002,203.002,212.002,212.00-7.18%34,400
May 13, 20262,384.002,384.002,363.002,383.002,383.00-0.04%3,700
May 12, 20262,385.002,386.002,361.002,384.002,384.001.19%5,100
May 11, 20262,356.002,370.002,341.002,356.002,356.00-4,900
May 8, 20262,384.002,384.002,356.002,356.002,356.00-1.22%4,100
May 7, 20262,340.002,387.002,336.002,385.002,385.001.88%7,200
May 1, 20262,367.002,367.002,326.002,341.002,341.00-0.43%10,700
Apr 30, 20262,380.002,380.002,340.002,351.002,351.00-0.93%11,300
Apr 28, 20262,363.002,380.002,361.002,373.002,373.000.38%5,200
Apr 27, 20262,371.002,388.002,364.002,364.002,364.00-0.30%8,000
Apr 24, 20262,397.002,400.002,371.002,371.002,371.00-0.46%8,000
Apr 23, 20262,405.002,410.002,380.002,382.002,382.00-0.87%10,000
Apr 22, 20262,432.002,434.002,403.002,403.002,403.00-1.44%10,900
Apr 21, 20262,439.002,448.002,438.002,438.002,438.000.08%3,300
Apr 20, 20262,446.002,450.002,430.002,436.002,436.00-0.90%4,700
Apr 17, 20262,441.002,463.002,426.002,458.002,458.000.99%8,900
Apr 16, 20262,446.002,457.002,430.002,434.002,434.00-0.94%4,900
Apr 15, 20262,466.002,474.002,442.002,457.002,457.00-0.36%12,000
Apr 14, 20262,488.002,494.002,424.002,466.002,466.000.82%20,700
Apr 13, 20262,475.002,488.002,441.002,446.002,446.00-1.05%7,400
Apr 10, 20262,493.002,500.002,472.002,472.002,472.00-0.84%5,300
Apr 9, 20262,488.002,493.002,474.002,493.002,493.000.77%4,400
Apr 8, 20262,500.002,502.002,469.002,474.002,474.000.24%13,900
Apr 7, 20262,447.002,475.002,447.002,468.002,468.001.15%6,800
Apr 6, 20262,430.002,445.002,430.002,440.002,440.000.41%6,600
Apr 3, 20262,440.002,461.002,422.002,430.002,430.00-0.41%9,000
Apr 2, 20262,436.002,480.002,435.002,440.002,440.000.62%10,100
Apr 1, 20262,429.002,449.002,398.002,425.002,425.001.85%9,200
Mar 31, 20262,441.002,446.002,380.002,381.002,381.00-2.46%19,800
Mar 30, 20262,401.002,460.002,401.002,441.002,441.00-4.01%23,600
Mar 27, 20262,550.002,568.002,518.002,543.002,498.000.32%24,900
Mar 26, 20262,580.002,582.002,510.002,535.002,490.14-0.98%28,600
Mar 25, 20262,582.002,601.002,550.002,560.002,514.70-0.19%22,700
Mar 24, 20262,568.002,614.002,550.002,565.002,519.612.19%24,300
Mar 23, 20262,584.002,584.002,510.002,510.002,465.58-2.86%23,900
Mar 19, 20262,600.002,600.002,576.002,584.002,538.27-0.69%21,600
Mar 18, 20262,614.002,637.002,580.002,602.002,555.960.39%14,200
Mar 17, 20262,608.002,633.002,592.002,592.002,546.13-0.12%10,300
Mar 16, 20262,595.002,607.002,583.002,595.002,549.08-14,400
Mar 13, 20262,624.002,624.002,590.002,595.002,549.08-1.11%13,500
Mar 12, 20262,680.002,680.002,605.002,624.002,577.57-2.31%16,500
Mar 11, 20262,664.002,698.002,664.002,686.002,638.471.05%8,200
Mar 10, 20262,624.002,669.002,616.002,658.002,610.972.51%12,000
Mar 9, 20262,580.002,612.002,552.002,593.002,547.12-3.07%20,800
Mar 6, 20262,680.002,705.002,643.002,675.002,627.66-0.30%10,200
Mar 5, 20262,699.002,725.002,664.002,683.002,635.522.99%11,100
Mar 4, 20262,680.002,698.002,580.002,605.002,558.90-4.82%38,700
Mar 3, 20262,775.002,799.002,721.002,737.002,688.57-1.62%15,800
Mar 2, 20262,729.002,782.002,706.002,782.002,732.771.27%15,500
Feb 27, 20262,660.002,755.002,659.002,747.002,698.393.62%23,700