Nippon Shokubai Co., Ltd. (TYO:4114)
Japan · Delayed Price · Currency is JPY 1,760.50
+24.00 (1.38%)
Aug 8, 2025, 3:30 PM JST
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,743.00 | 1,761.50 | 1,732.00 | 1,760.50 | 1,760.50 | 1.38% | 1,535,700 |
| Aug 7, 2025 | 1,720.50 | 1,747.00 | 1,715.50 | 1,736.50 | 1,736.50 | 0.23% | 1,523,500 |
| Aug 6, 2025 | 1,728.00 | 1,744.00 | 1,723.00 | 1,732.50 | 1,732.50 | 0.55% | 1,015,900 |
| Aug 5, 2025 | 1,723.00 | 1,733.50 | 1,713.50 | 1,723.00 | 1,723.00 | 0.06% | 982,300 |
| Aug 4, 2025 | 1,710.50 | 1,722.00 | 1,700.50 | 1,722.00 | 1,722.00 | -0.55% | 956,900 |
| Aug 1, 2025 | 1,716.00 | 1,731.50 | 1,710.50 | 1,731.50 | 1,731.50 | 0.79% | 845,600 |
| Jul 31, 2025 | 1,709.50 | 1,718.00 | 1,701.00 | 1,718.00 | 1,718.00 | 1.48% | 1,023,100 |
| Jul 30, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.06% | 823,700 |
| Jul 29, 2025 | 1,700.00 | 1,700.50 | 1,691.50 | 1,694.00 | 1,694.00 | -0.67% | 796,700 |
| Jul 28, 2025 | 1,703.50 | 1,710.00 | 1,697.50 | 1,705.50 | 1,705.50 | - | 837,500 |
| Jul 25, 2025 | 1,700.00 | 1,707.50 | 1,691.00 | 1,705.50 | 1,705.50 | -0.15% | 870,400 |
| Jul 24, 2025 | 1,685.00 | 1,708.00 | 1,677.00 | 1,708.00 | 1,708.00 | 1.15% | 943,500 |
| Jul 23, 2025 | 1,671.00 | 1,692.00 | 1,667.00 | 1,688.50 | 1,688.50 | 1.44% | 1,246,400 |
| Jul 22, 2025 | 1,658.50 | 1,669.00 | 1,658.50 | 1,664.50 | 1,664.50 | 0.39% | 541,500 |
| Jul 18, 2025 | 1,665.50 | 1,666.50 | 1,656.50 | 1,658.00 | 1,658.00 | -0.36% | 460,200 |
| Jul 17, 2025 | 1,659.00 | 1,664.00 | 1,652.50 | 1,664.00 | 1,664.00 | 0.30% | 533,800 |
| Jul 16, 2025 | 1,665.50 | 1,668.50 | 1,659.00 | 1,659.00 | 1,659.00 | -0.57% | 574,500 |
| Jul 15, 2025 | 1,674.00 | 1,674.00 | 1,665.00 | 1,668.50 | 1,668.50 | -0.24% | 661,500 |
| Jul 14, 2025 | 1,670.00 | 1,674.00 | 1,662.00 | 1,672.50 | 1,672.50 | -0.03% | 707,000 |
| Jul 11, 2025 | 1,668.50 | 1,676.00 | 1,662.50 | 1,673.00 | 1,673.00 | 0.75% | 674,400 |
| Jul 10, 2025 | 1,660.50 | 1,662.00 | 1,653.00 | 1,660.50 | 1,660.50 | 0.03% | 714,800 |
| Jul 9, 2025 | 1,648.00 | 1,669.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.51% | 1,171,300 |
| Jul 8, 2025 | 1,642.50 | 1,654.50 | 1,641.00 | 1,651.50 | 1,651.50 | 0.43% | 650,200 |
| Jul 7, 2025 | 1,660.00 | 1,661.50 | 1,643.50 | 1,644.50 | 1,644.50 | -1.20% | 410,700 |
| Jul 4, 2025 | 1,667.00 | 1,671.00 | 1,660.00 | 1,664.50 | 1,664.50 | -0.15% | 520,300 |
| Jul 3, 2025 | 1,650.00 | 1,677.00 | 1,644.50 | 1,667.00 | 1,667.00 | 1.40% | 872,900 |
| Jul 2, 2025 | 1,638.00 | 1,648.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.09% | 593,600 |
| Jul 1, 2025 | 1,638.00 | 1,647.00 | 1,634.00 | 1,645.50 | 1,645.50 | 0.09% | 710,000 |
| Jun 30, 2025 | 1,642.00 | 1,648.50 | 1,639.50 | 1,644.00 | 1,644.00 | 0.18% | 662,600 |
| Jun 27, 2025 | 1,634.00 | 1,641.50 | 1,631.00 | 1,641.00 | 1,641.00 | 0.27% | 595,500 |
| Jun 26, 2025 | 1,622.00 | 1,636.50 | 1,620.00 | 1,636.50 | 1,636.50 | 0.80% | 545,800 |
| Jun 25, 2025 | 1,625.00 | 1,625.00 | 1,615.50 | 1,623.50 | 1,623.50 | 0.37% | 585,300 |
| Jun 24, 2025 | 1,626.00 | 1,629.50 | 1,615.00 | 1,617.50 | 1,617.50 | 0.19% | 509,900 |
| Jun 23, 2025 | 1,621.00 | 1,621.50 | 1,606.50 | 1,614.50 | 1,614.50 | -0.71% | 648,300 |
| Jun 20, 2025 | 1,632.00 | 1,635.50 | 1,626.00 | 1,626.00 | 1,626.00 | -0.43% | 684,800 |
| Jun 19, 2025 | 1,646.00 | 1,647.00 | 1,630.00 | 1,633.00 | 1,633.00 | -1.27% | 481,700 |
| Jun 18, 2025 | 1,637.50 | 1,654.00 | 1,637.50 | 1,654.00 | 1,654.00 | 0.79% | 440,400 |
| Jun 17, 2025 | 1,639.00 | 1,642.50 | 1,629.50 | 1,641.00 | 1,641.00 | 0.86% | 625,300 |
| Jun 16, 2025 | 1,632.00 | 1,636.50 | 1,627.00 | 1,627.00 | 1,627.00 | -0.15% | 447,800 |
| Jun 13, 2025 | 1,640.00 | 1,641.50 | 1,628.00 | 1,629.50 | 1,629.50 | -0.97% | 510,700 |
| Jun 12, 2025 | 1,655.00 | 1,658.50 | 1,639.00 | 1,645.50 | 1,645.50 | -0.12% | 549,500 |
| Jun 11, 2025 | 1,631.00 | 1,647.50 | 1,629.00 | 1,647.50 | 1,647.50 | 1.01% | 507,300 |
| Jun 10, 2025 | 1,634.00 | 1,642.50 | 1,629.00 | 1,631.00 | 1,631.00 | -0.06% | 543,700 |
| Jun 9, 2025 | 1,636.50 | 1,638.50 | 1,626.00 | 1,632.00 | 1,632.00 | 0.06% | 574,600 |
| Jun 6, 2025 | 1,632.00 | 1,635.50 | 1,630.50 | 1,631.00 | 1,631.00 | 0.09% | 314,500 |
| Jun 5, 2025 | 1,633.00 | 1,636.00 | 1,624.00 | 1,629.50 | 1,629.50 | -0.76% | 564,500 |
| Jun 4, 2025 | 1,640.00 | 1,649.00 | 1,638.50 | 1,642.00 | 1,642.00 | 0.40% | 412,000 |
| Jun 3, 2025 | 1,647.00 | 1,650.00 | 1,635.50 | 1,635.50 | 1,635.50 | -0.91% | 541,400 |
| Jun 2, 2025 | 1,655.00 | 1,660.00 | 1,639.00 | 1,650.50 | 1,650.50 | -0.63% | 682,500 |
| May 30, 2025 | 1,655.00 | 1,672.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.39% | 1,489,800 |