Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,065.00
-6.00 (-0.29%)
Jun 24, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,071.002,085.002,065.002,065.002,065.00-0.29%5,600
Jun 23, 20262,100.002,165.002,071.002,071.002,071.00-0.67%6,500
Jun 22, 20262,080.002,180.002,080.002,085.002,085.000.29%15,100
Jun 19, 20262,070.002,088.002,070.002,079.002,079.000.87%8,300
Jun 18, 20262,067.002,083.002,060.002,061.002,061.00-0.19%6,300
Jun 17, 20262,053.002,095.002,053.002,065.002,065.000.63%5,400
Jun 16, 20262,092.002,092.002,046.002,052.002,052.00-1.35%9,500
Jun 15, 20262,073.002,102.002,063.002,080.002,080.000.48%9,100
Jun 12, 20262,060.002,089.002,032.002,070.002,070.001.07%15,800
Jun 11, 20262,073.002,075.002,034.002,048.002,048.00-1.16%18,900
Jun 10, 20262,071.002,080.002,071.002,072.002,072.000.05%39,200
Jun 9, 20262,043.002,099.002,043.002,071.002,071.002.02%14,200
Jun 8, 20262,040.002,059.002,026.002,030.002,030.00-1.98%18,100
Jun 5, 20262,036.002,090.002,032.002,071.002,071.001.72%14,000
Jun 4, 20262,075.002,075.002,021.002,036.002,036.00-1.07%6,200
Jun 3, 20261,997.002,085.001,997.002,058.002,058.003.05%28,100
Jun 2, 20262,020.002,050.001,978.001,997.001,997.00-0.65%36,900
Jun 1, 20262,055.002,057.002,003.002,010.002,010.00-2.05%23,400
May 29, 20262,042.002,082.002,042.002,052.002,052.000.49%13,700
May 28, 20262,056.002,062.002,031.002,042.002,042.00-0.68%7,000
May 27, 20262,055.002,062.002,044.002,056.002,056.00-0.10%7,500
May 26, 20262,037.002,073.002,001.002,058.002,058.000.29%23,200
May 25, 20262,077.002,145.002,046.002,052.002,052.000.15%26,600
May 22, 20262,015.002,064.002,001.002,049.002,049.001.94%31,600
May 21, 20262,061.002,077.002,006.002,010.002,010.00-2.76%42,800
May 20, 20262,051.002,080.002,036.002,067.002,067.000.49%18,900
May 19, 20262,052.002,102.002,033.002,057.002,057.00-0.24%40,300
May 18, 20262,097.002,110.002,061.002,062.002,062.00-1.67%37,200
May 15, 20262,201.002,230.002,095.002,097.002,097.00-5.20%76,000
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