Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
-5.00 (-0.22%)
Sep 25, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,281.002,282.002,266.002,276.002,276.00-0.22%28,900
Sep 24, 20262,316.002,316.002,280.002,281.002,281.00-0.52%21,500
Sep 18, 20262,314.002,315.002,292.002,293.002,293.00-0.48%9,700
Sep 17, 20262,285.002,304.002,285.002,304.002,304.000.83%11,400
Sep 16, 20262,288.002,309.002,285.002,285.002,285.000.18%9,000
Sep 15, 20262,271.002,286.002,261.002,281.002,281.000.93%5,100
Sep 14, 20262,250.002,260.002,240.002,260.002,260.000.89%11,600
Sep 11, 20262,230.002,253.002,224.002,240.002,240.00-0.49%7,000
Sep 10, 20262,269.002,269.002,200.002,251.002,251.00-0.27%22,500
Sep 9, 20262,271.002,279.002,257.002,257.002,257.00-0.62%9,400
Sep 8, 20262,285.002,289.002,271.002,271.002,271.00-0.61%11,700
Sep 7, 20262,298.002,298.002,282.002,285.002,285.000.26%6,000
Sep 4, 20262,280.002,292.002,270.002,279.002,279.000.13%5,700
Sep 3, 20262,302.002,310.002,275.002,276.002,276.00-0.65%7,700
Sep 2, 20262,301.002,311.002,289.002,291.002,291.00-0.43%9,400
Sep 1, 20262,320.002,327.002,300.002,301.002,301.00-0.82%7,700
Aug 31, 20262,291.002,320.002,274.002,320.002,320.001.40%12,600
Aug 28, 20262,299.002,318.002,288.002,288.002,288.00-0.17%10,100
Aug 27, 20262,286.002,299.002,286.002,292.002,292.000.31%6,400
Aug 26, 20262,299.002,300.002,283.002,285.002,285.00-0.61%6,700
Aug 25, 20262,292.002,300.002,278.002,299.002,299.000.31%7,500
Aug 24, 20262,305.002,315.002,280.002,292.002,292.00-0.09%10,500
Aug 21, 20262,266.002,295.002,266.002,294.002,294.000.53%5,500
Aug 20, 20262,260.002,285.002,260.002,282.002,282.001.02%5,800
Aug 19, 20262,270.002,279.002,250.002,259.002,259.00-1.53%10,800
Aug 18, 20262,293.002,294.002,250.002,294.002,294.001.28%9,600
Aug 17, 20262,284.002,294.002,265.002,265.002,265.00-0.48%8,900
Aug 14, 20262,269.002,277.002,242.002,276.002,276.000.75%13,400
Aug 13, 20262,239.002,268.002,230.002,259.002,259.001.80%15,000
Aug 12, 20262,230.002,241.002,219.002,219.002,219.00-0.36%11,600
Aug 10, 20262,140.002,231.002,129.002,227.002,227.004.11%30,100
Aug 7, 20262,101.002,144.002,101.002,139.002,139.002.84%35,200
Aug 6, 20262,100.002,130.002,050.002,080.002,080.00-0.95%59,100
Aug 5, 20262,113.002,117.002,091.002,100.002,100.000.43%17,200
Aug 4, 20262,091.002,110.002,090.002,091.002,091.000.05%9,000
Aug 3, 20262,110.002,110.002,079.002,090.002,090.00-0.29%17,500
Jul 31, 20262,116.002,131.002,096.002,096.002,096.000.10%8,600
Jul 30, 20262,116.002,116.002,088.002,094.002,094.00-0.99%17,200
Jul 29, 20262,086.002,160.002,081.002,115.002,115.001.39%20,000
Jul 28, 20262,099.002,099.002,068.002,086.002,086.00-1.18%29,600
Jul 27, 20262,083.002,111.002,083.002,111.002,111.001.44%12,200
Jul 24, 20262,099.002,099.002,072.002,081.002,081.00-0.72%9,500
Jul 23, 20262,105.002,105.002,092.002,096.002,096.00-0.43%11,400
Jul 22, 20262,093.002,139.002,092.002,105.002,105.001.64%28,100
Jul 21, 20262,067.002,088.002,064.002,071.002,071.000.68%23,700
Jul 17, 20262,069.002,072.002,050.002,057.002,057.00-0.77%20,700
Jul 16, 20262,084.002,090.002,070.002,073.002,073.00-0.53%13,300
Jul 15, 20262,071.002,099.002,070.002,084.002,084.000.68%9,800
Jul 14, 20262,071.002,080.002,067.002,070.002,070.00-9,100
Jul 13, 20262,086.002,100.002,070.002,070.002,070.00-0.53%19,000