Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
+2.50 (0.11%)
At close: Mar 26, 2026

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,382.002,382.002,353.002,354.50--0.34%197,500
Mar 25, 20262,381.502,386.502,360.502,362.502,362.501.33%501,500
Mar 24, 20262,340.002,340.002,314.002,331.502,331.502.37%501,400
Mar 23, 20262,300.002,305.002,240.002,277.502,277.50-2.04%757,700
Mar 19, 20262,350.002,362.002,315.502,325.002,325.00-4.16%914,500
Mar 18, 20262,398.002,426.002,380.502,426.002,426.002.88%322,900
Mar 17, 20262,375.002,388.002,350.002,358.002,358.000.64%379,900
Mar 16, 20262,343.002,372.002,334.002,343.002,343.00-0.83%389,200
Mar 13, 20262,350.002,389.502,340.502,362.502,362.50-0.44%563,400
Mar 12, 20262,412.502,412.502,370.002,373.002,373.00-2.35%509,200
Mar 11, 20262,448.502,463.002,430.002,430.002,430.000.41%395,100
Mar 10, 20262,397.502,434.502,388.002,420.002,420.003.09%698,300
Mar 9, 20262,356.002,376.002,325.002,347.502,347.50-4.42%1,298,500
Mar 6, 20262,445.002,464.502,427.002,456.002,456.000.04%618,900
Mar 5, 20262,488.002,511.002,429.502,455.002,455.001.93%878,300
Mar 4, 20262,436.002,463.002,386.502,408.502,408.50-3.12%1,494,100
Mar 3, 20262,512.502,548.002,480.502,486.002,486.00-1.51%866,200
Mar 2, 20262,500.002,524.002,455.002,524.002,524.00-0.81%773,700
Feb 27, 20262,478.002,544.502,468.002,544.502,544.502.27%702,600
Feb 26, 20262,496.502,516.502,478.002,488.002,488.00-0.16%531,400
Feb 25, 20262,496.002,502.002,460.002,492.002,492.000.40%676,900
Feb 24, 20262,434.502,496.502,428.002,482.002,482.001.24%967,000
Feb 20, 20262,448.002,453.002,418.002,451.502,451.50-0.39%480,500
Feb 19, 20262,450.002,463.002,442.002,461.002,461.000.82%489,200
Feb 18, 20262,422.502,446.002,415.002,441.002,441.001.01%500,000
Feb 17, 20262,415.502,437.502,402.502,416.502,416.500.02%438,800
Feb 16, 20262,422.002,437.002,408.002,416.002,416.00-0.25%604,200
Feb 13, 20262,450.002,452.002,405.502,422.002,422.00-1.32%641,000
Feb 12, 20262,437.002,470.002,435.502,454.502,454.500.66%669,600
Feb 10, 20262,417.002,439.502,409.502,438.502,438.500.89%709,800
Feb 9, 20262,450.002,450.002,408.502,417.002,417.00-0.31%890,100
Feb 6, 20262,367.002,454.502,358.002,424.502,424.504.06%1,264,000
Feb 5, 20262,331.002,409.502,305.002,330.002,330.002.04%1,598,900
Feb 4, 20262,250.002,302.502,249.002,283.502,283.501.94%721,300
Feb 3, 20262,224.502,248.502,219.502,240.002,240.001.77%539,500
Feb 2, 20262,236.002,254.002,201.002,201.002,201.00-1.08%567,300
Jan 30, 20262,219.002,233.502,206.002,225.002,225.000.98%556,500
Jan 29, 20262,201.502,216.502,185.002,203.502,203.500.16%551,000
Jan 28, 20262,226.002,226.002,190.002,200.002,200.00-1.92%642,600
Jan 27, 20262,214.502,243.502,202.502,243.002,243.000.61%513,600
Jan 26, 20262,228.502,246.002,222.002,229.502,229.50-1.26%578,200
Jan 23, 20262,246.002,263.502,228.002,258.002,258.001.39%546,000
Jan 22, 20262,224.502,237.502,207.502,227.002,227.001.55%652,000
Jan 21, 20262,162.002,196.502,152.502,193.002,193.00-0.11%631,300
Jan 20, 20262,220.002,225.002,194.002,195.502,195.50-1.70%750,400
Jan 19, 20262,241.002,241.002,166.502,233.502,233.500.27%1,568,900
Jan 16, 20262,200.002,230.502,193.502,227.502,227.501.55%656,000
Jan 15, 20262,170.002,204.002,166.002,193.502,193.501.08%806,500
Jan 14, 20262,138.002,176.002,137.502,170.002,170.001.69%826,000
Jan 13, 20262,137.002,142.502,111.002,134.002,134.001.43%826,200