Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan · Delayed Price · Currency is JPY 2,082.00
-18.00 (-0.86%)
Aug 6, 2026, 11:24 AM JST
Nihon Kagaku Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,113.00 | 2,117.00 | 2,091.00 | 2,100.00 | 2,100.00 | 0.43% | 17,200 |
| Aug 4, 2026 | 2,091.00 | 2,110.00 | 2,090.00 | 2,091.00 | 2,091.00 | 0.05% | 9,000 |
| Aug 3, 2026 | 2,110.00 | 2,110.00 | 2,079.00 | 2,090.00 | 2,090.00 | -0.29% | 17,500 |
| Jul 31, 2026 | 2,116.00 | 2,131.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0.10% | 8,600 |
| Jul 30, 2026 | 2,116.00 | 2,116.00 | 2,088.00 | 2,094.00 | 2,094.00 | -0.99% | 17,200 |
| Jul 29, 2026 | 2,086.00 | 2,160.00 | 2,081.00 | 2,115.00 | 2,115.00 | 1.39% | 20,000 |
| Jul 28, 2026 | 2,099.00 | 2,099.00 | 2,068.00 | 2,086.00 | 2,086.00 | -1.18% | 29,600 |
| Jul 27, 2026 | 2,083.00 | 2,111.00 | 2,083.00 | 2,111.00 | 2,111.00 | 1.44% | 12,200 |
| Jul 24, 2026 | 2,099.00 | 2,099.00 | 2,072.00 | 2,081.00 | 2,081.00 | -0.72% | 9,500 |
| Jul 23, 2026 | 2,105.00 | 2,105.00 | 2,092.00 | 2,096.00 | 2,096.00 | -0.43% | 11,400 |
| Jul 22, 2026 | 2,093.00 | 2,139.00 | 2,092.00 | 2,105.00 | 2,105.00 | 1.64% | 28,100 |
| Jul 21, 2026 | 2,067.00 | 2,088.00 | 2,064.00 | 2,071.00 | 2,071.00 | 0.68% | 23,700 |
| Jul 17, 2026 | 2,069.00 | 2,072.00 | 2,050.00 | 2,057.00 | 2,057.00 | -0.77% | 20,700 |
| Jul 16, 2026 | 2,084.00 | 2,090.00 | 2,070.00 | 2,073.00 | 2,073.00 | -0.53% | 13,300 |
| Jul 15, 2026 | 2,071.00 | 2,099.00 | 2,070.00 | 2,084.00 | 2,084.00 | 0.68% | 9,800 |
| Jul 14, 2026 | 2,071.00 | 2,080.00 | 2,067.00 | 2,070.00 | 2,070.00 | - | 9,100 |
| Jul 13, 2026 | 2,086.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.53% | 19,000 |
| Jul 10, 2026 | 2,082.00 | 2,094.00 | 2,079.00 | 2,081.00 | 2,081.00 | -0.05% | 9,800 |
| Jul 9, 2026 | 2,089.00 | 2,095.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.34% | 8,500 |
| Jul 8, 2026 | 2,087.00 | 2,097.00 | 2,070.00 | 2,089.00 | 2,089.00 | - | 14,900 |
| Jul 7, 2026 | 2,102.00 | 2,114.00 | 2,088.00 | 2,089.00 | 2,089.00 | -0.57% | 15,400 |
| Jul 6, 2026 | 2,092.00 | 2,112.00 | 2,090.00 | 2,101.00 | 2,101.00 | 0.29% | 15,500 |
| Jul 3, 2026 | 2,075.00 | 2,097.00 | 2,075.00 | 2,095.00 | 2,095.00 | 1.21% | 9,000 |
| Jul 2, 2026 | 2,070.00 | 2,090.00 | 2,064.00 | 2,070.00 | 2,070.00 | -0.19% | 19,400 |
| Jul 1, 2026 | 2,075.00 | 2,095.00 | 2,067.00 | 2,074.00 | 2,074.00 | -0.05% | 10,900 |
| Jun 30, 2026 | 2,079.00 | 2,098.00 | 2,066.00 | 2,075.00 | 2,075.00 | 0.14% | 12,100 |
| Jun 29, 2026 | 2,083.00 | 2,104.00 | 2,067.00 | 2,072.00 | 2,072.00 | -1.75% | 17,100 |
| Jun 26, 2026 | 2,083.00 | 2,109.00 | 2,073.00 | 2,109.00 | 2,109.00 | 1.25% | 21,300 |
| Jun 25, 2026 | 2,071.00 | 2,088.00 | 2,068.00 | 2,083.00 | 2,083.00 | 0.87% | 9,900 |
| Jun 24, 2026 | 2,071.00 | 2,085.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.29% | 5,600 |
| Jun 23, 2026 | 2,100.00 | 2,165.00 | 2,071.00 | 2,071.00 | 2,071.00 | -0.67% | 6,500 |
| Jun 22, 2026 | 2,080.00 | 2,180.00 | 2,080.00 | 2,085.00 | 2,085.00 | 0.29% | 15,100 |
| Jun 19, 2026 | 2,070.00 | 2,088.00 | 2,070.00 | 2,079.00 | 2,079.00 | 0.87% | 8,300 |
| Jun 18, 2026 | 2,067.00 | 2,083.00 | 2,060.00 | 2,061.00 | 2,061.00 | -0.19% | 6,300 |
| Jun 17, 2026 | 2,053.00 | 2,095.00 | 2,053.00 | 2,065.00 | 2,065.00 | 0.63% | 5,400 |
| Jun 16, 2026 | 2,092.00 | 2,092.00 | 2,046.00 | 2,052.00 | 2,052.00 | -1.35% | 9,500 |
| Jun 15, 2026 | 2,073.00 | 2,102.00 | 2,063.00 | 2,080.00 | 2,080.00 | 0.48% | 9,100 |
| Jun 12, 2026 | 2,060.00 | 2,089.00 | 2,032.00 | 2,070.00 | 2,070.00 | 1.07% | 15,800 |
| Jun 11, 2026 | 2,073.00 | 2,075.00 | 2,034.00 | 2,048.00 | 2,048.00 | -1.16% | 18,900 |
| Jun 10, 2026 | 2,071.00 | 2,080.00 | 2,071.00 | 2,072.00 | 2,072.00 | 0.05% | 39,200 |
| Jun 9, 2026 | 2,043.00 | 2,099.00 | 2,043.00 | 2,071.00 | 2,071.00 | 2.02% | 14,200 |
| Jun 8, 2026 | 2,040.00 | 2,059.00 | 2,026.00 | 2,030.00 | 2,030.00 | -1.98% | 18,100 |
| Jun 5, 2026 | 2,036.00 | 2,090.00 | 2,032.00 | 2,071.00 | 2,071.00 | 1.72% | 14,000 |
| Jun 4, 2026 | 2,075.00 | 2,075.00 | 2,021.00 | 2,036.00 | 2,036.00 | -1.07% | 6,200 |
| Jun 3, 2026 | 1,997.00 | 2,085.00 | 1,997.00 | 2,058.00 | 2,058.00 | 3.05% | 28,100 |
| Jun 2, 2026 | 2,020.00 | 2,050.00 | 1,978.00 | 1,997.00 | 1,997.00 | -0.65% | 36,900 |
| Jun 1, 2026 | 2,055.00 | 2,057.00 | 2,003.00 | 2,010.00 | 2,010.00 | -2.05% | 23,400 |
| May 29, 2026 | 2,042.00 | 2,082.00 | 2,042.00 | 2,052.00 | 2,052.00 | 0.49% | 13,700 |
| May 28, 2026 | 2,056.00 | 2,062.00 | 2,031.00 | 2,042.00 | 2,042.00 | -0.68% | 7,000 |
| May 27, 2026 | 2,055.00 | 2,062.00 | 2,044.00 | 2,056.00 | 2,056.00 | -0.10% | 7,500 |