Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
-35.00 (-1.44%)
Apr 22, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,432.002,434.002,405.002,420.00--0.74%8,400
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
Feb 26, 20262,666.002,666.002,640.002,651.002,604.09-0.67%8,800
Feb 25, 20262,638.002,673.002,630.002,669.002,621.771.18%16,700
Feb 24, 20262,664.002,664.002,613.002,638.002,591.32-0.94%14,100
Feb 20, 20262,640.002,666.002,635.002,663.002,615.880.87%7,300
Feb 19, 20262,632.002,660.002,626.002,640.002,593.280.30%9,500
Feb 18, 20262,670.002,685.002,630.002,632.002,585.43-0.94%10,800
Feb 17, 20262,678.002,678.002,622.002,657.002,609.98-0.04%14,000
Feb 16, 20262,700.002,700.002,651.002,658.002,610.97-0.45%11,300
Feb 13, 20262,672.002,703.002,651.002,670.002,622.75-0.56%13,800
Feb 12, 20262,670.002,723.002,670.002,685.002,637.490.94%20,400
Feb 10, 20262,645.002,670.002,636.002,660.002,612.931.68%25,500
Feb 9, 20262,736.002,746.002,550.002,616.002,569.71-3.61%64,700