Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,455.00
+46.50 (1.93%)
Mar 5, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,095.002,114.002,092.002,104.002,104.001.30%764,400
Jan 8, 20262,077.002,090.002,065.502,077.002,077.00-0.57%779,700
Jan 7, 20262,062.002,095.002,047.502,089.002,089.001.38%844,600
Jan 6, 20262,032.502,065.002,032.502,060.502,060.501.68%775,000
Jan 5, 20262,015.002,036.002,008.502,026.502,026.501.05%749,300
Dec 30, 20251,998.502,017.001,992.502,005.502,005.500.38%612,400
Dec 29, 20251,981.002,004.001,975.001,998.001,998.001.24%1,041,500
Dec 26, 20251,980.001,982.001,969.001,973.501,973.500.20%378,300
Dec 25, 20251,987.001,987.001,965.001,969.501,969.50-0.05%571,800
Dec 24, 20251,970.001,985.001,964.001,970.501,970.500.05%572,800
Dec 23, 20251,939.001,970.001,934.001,969.501,969.501.55%814,000
Dec 22, 20251,920.001,939.501,915.001,939.501,939.501.39%682,100
Dec 19, 20251,910.501,921.001,905.501,913.001,913.000.63%728,300
Dec 18, 20251,906.001,910.001,892.501,901.001,901.000.24%595,500