Skip to main content
logo
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,168.00
+6.00 (0.28%)
Oct 16, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,266.002,295.002,266.002,294.002,248.800.53%5,500
Aug 20, 20262,260.002,285.002,260.002,282.002,237.041.02%5,800
Aug 19, 20262,270.002,279.002,250.002,259.002,214.49-1.53%10,800
Aug 18, 20262,293.002,294.002,250.002,294.002,248.801.28%9,600
Aug 17, 20262,284.002,294.002,265.002,265.002,220.37-0.48%8,900
Aug 14, 20262,269.002,277.002,242.002,276.002,231.160.75%13,400
Aug 13, 20262,239.002,268.002,230.002,259.002,214.491.80%15,000
Aug 12, 20262,230.002,241.002,219.002,219.002,175.28-0.36%11,600
Aug 10, 20262,140.002,231.002,129.002,227.002,183.124.11%30,100
Aug 7, 20262,101.002,144.002,101.002,139.002,096.862.84%35,200
Aug 6, 20262,100.002,130.002,050.002,080.002,039.02-0.95%59,100
Aug 5, 20262,113.002,117.002,091.002,100.002,058.630.43%17,200
Aug 4, 20262,091.002,110.002,090.002,091.002,049.800.05%9,000
Aug 3, 20262,110.002,110.002,079.002,090.002,048.82-0.29%17,500