Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
1,985.00
-34.00 (-1.68%)
Nov 6, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,997.002,001.001,982.001,985.001,985.00-1.68%45,200
Nov 5, 20262,042.002,069.002,010.002,019.002,019.00-1.22%39,300
Nov 4, 20262,064.002,075.002,038.002,044.002,044.00-0.54%30,300
Nov 2, 20262,127.002,127.002,041.002,055.002,055.00-4.11%51,800
Oct 30, 20262,130.002,153.002,121.002,143.002,143.000.61%5,100
Oct 29, 20262,141.002,143.002,130.002,130.002,130.00-0.51%4,300
Oct 28, 20262,146.002,167.002,141.002,141.002,141.00-0.14%4,300
Oct 27, 20262,169.002,169.002,143.002,144.002,144.00-1.15%5,400
Oct 26, 20262,134.002,173.002,134.002,169.002,169.001.64%10,300
Oct 23, 20262,140.002,155.002,119.002,134.002,134.00-1.39%14,500
Oct 22, 20262,145.002,164.002,145.002,164.002,164.000.65%5,300
Oct 21, 20262,136.002,163.002,136.002,150.002,150.000.66%9,300
Oct 20, 20262,175.002,179.002,135.002,136.002,136.00-1.79%14,700
Oct 19, 20262,184.002,184.002,150.002,175.002,175.000.32%9,500
Oct 16, 20262,190.002,190.002,163.002,168.002,168.000.28%6,100
Oct 15, 20262,179.002,180.002,155.002,162.002,162.00-0.83%8,200
Oct 14, 20262,210.002,210.002,180.002,180.002,180.00-1.45%9,000
Oct 13, 20262,170.002,212.002,170.002,212.002,212.001.94%7,700
Oct 9, 20262,182.002,186.002,154.002,170.002,170.00-0.46%8,000
Oct 8, 20262,212.002,222.002,180.002,180.002,180.00-1.45%15,000
Oct 7, 20262,210.002,226.002,210.002,212.002,212.00-0.36%4,900
Oct 6, 20262,218.002,234.002,218.002,220.002,220.000.18%5,100
Oct 5, 20262,221.002,230.002,212.002,216.002,216.00-0.31%6,800
Oct 2, 20262,230.002,250.002,222.002,223.002,223.00-1.20%5,800
Oct 1, 20262,242.002,250.002,226.002,250.002,250.000.09%13,200
Sep 30, 20262,208.002,250.002,200.002,248.002,248.002.65%9,100
Sep 29, 20262,189.002,207.002,168.002,190.002,190.00-2.19%26,400
Sep 28, 20262,309.002,309.002,275.002,284.002,239.000.35%37,600
Sep 25, 20262,281.002,282.002,266.002,276.002,231.16-0.22%28,900
Sep 24, 20262,316.002,316.002,280.002,281.002,236.06-0.52%21,500
Sep 18, 20262,314.002,315.002,292.002,293.002,247.82-0.48%10,100
Sep 17, 20262,285.002,304.002,285.002,304.002,258.610.83%11,400
Sep 16, 20262,288.002,309.002,285.002,285.002,239.980.18%9,000
Sep 15, 20262,271.002,286.002,261.002,281.002,236.060.93%5,100
Sep 14, 20262,250.002,260.002,240.002,260.002,215.470.89%11,600
Sep 11, 20262,230.002,253.002,224.002,240.002,195.87-0.49%7,000
Sep 10, 20262,269.002,269.002,200.002,251.002,206.65-0.27%22,500
Sep 9, 20262,271.002,279.002,257.002,257.002,212.53-0.62%9,400
Sep 8, 20262,285.002,289.002,271.002,271.002,226.26-0.61%11,700
Sep 7, 20262,298.002,298.002,282.002,285.002,239.980.26%6,000
Sep 4, 20262,280.002,292.002,270.002,279.002,234.100.13%5,700
Sep 3, 20262,302.002,310.002,275.002,276.002,231.16-0.65%7,700
Sep 2, 20262,301.002,311.002,289.002,291.002,245.86-0.43%9,400
Sep 1, 20262,320.002,327.002,300.002,301.002,255.67-0.82%7,700
Aug 31, 20262,291.002,320.002,274.002,320.002,274.291.40%12,600
Aug 28, 20262,299.002,318.002,288.002,288.002,242.92-0.17%10,100
Aug 27, 20262,286.002,299.002,286.002,292.002,246.840.31%6,400
Aug 26, 20262,299.002,300.002,283.002,285.002,239.98-0.61%6,700
Aug 25, 20262,292.002,300.002,278.002,299.002,253.700.31%7,500
Aug 24, 20262,305.002,315.002,280.002,292.002,246.84-0.09%10,500