Nippon Shokubai Co., Ltd. (TYO:4114)
Japan · Delayed Price · Currency is JPY 1,902.50
-11.00 (-0.57%)
Sep 10, 2025, 3:30 PM JST
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,915.50 | 1,923.50 | 1,903.00 | 1,913.50 | 1,913.50 | -0.44% | 1,195,100 |
| Sep 8, 2025 | 1,917.00 | 1,923.00 | 1,912.00 | 1,922.00 | 1,922.00 | 0.84% | 898,100 |
| Sep 5, 2025 | 1,901.50 | 1,917.00 | 1,889.50 | 1,906.00 | 1,906.00 | 1.14% | 981,400 |
| Sep 4, 2025 | 1,870.50 | 1,887.00 | 1,866.50 | 1,884.50 | 1,884.50 | 0.99% | 827,200 |
| Sep 3, 2025 | 1,881.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.80% | 1,132,800 |
| Sep 2, 2025 | 1,867.50 | 1,884.50 | 1,866.00 | 1,881.00 | 1,881.00 | 1.16% | 699,400 |
| Sep 1, 2025 | 1,859.00 | 1,869.00 | 1,856.00 | 1,859.50 | 1,859.50 | 0.16% | 619,900 |
| Aug 29, 2025 | 1,862.00 | 1,863.50 | 1,855.50 | 1,856.50 | 1,856.50 | -0.30% | 485,100 |
| Aug 28, 2025 | 1,850.00 | 1,863.00 | 1,845.50 | 1,862.00 | 1,862.00 | 0.87% | 616,100 |
| Aug 27, 2025 | 1,848.00 | 1,856.50 | 1,842.00 | 1,846.00 | 1,846.00 | -0.14% | 627,200 |
| Aug 26, 2025 | 1,850.00 | 1,857.00 | 1,831.00 | 1,848.50 | 1,848.50 | 0.24% | 1,052,700 |
| Aug 25, 2025 | 1,854.00 | 1,859.00 | 1,842.50 | 1,844.00 | 1,844.00 | -0.49% | 975,300 |
| Aug 22, 2025 | 1,840.00 | 1,853.00 | 1,829.50 | 1,853.00 | 1,853.00 | 0.93% | 922,900 |
| Aug 21, 2025 | 1,824.50 | 1,845.00 | 1,820.00 | 1,836.00 | 1,836.00 | 0.60% | 818,300 |
| Aug 20, 2025 | 1,805.00 | 1,828.50 | 1,805.00 | 1,825.00 | 1,825.00 | 1.19% | 878,300 |
| Aug 19, 2025 | 1,792.00 | 1,804.00 | 1,790.00 | 1,803.50 | 1,803.50 | 0.73% | 825,000 |
| Aug 18, 2025 | 1,785.00 | 1,796.50 | 1,785.00 | 1,790.50 | 1,790.50 | 0.65% | 898,700 |
| Aug 15, 2025 | 1,770.00 | 1,780.50 | 1,767.00 | 1,779.00 | 1,779.00 | 0.85% | 747,700 |
| Aug 14, 2025 | 1,774.00 | 1,779.00 | 1,761.50 | 1,764.00 | 1,764.00 | -0.48% | 869,600 |
| Aug 13, 2025 | 1,768.00 | 1,784.50 | 1,764.00 | 1,772.50 | 1,772.50 | 0.54% | 910,000 |
| Aug 12, 2025 | 1,760.50 | 1,770.00 | 1,753.50 | 1,763.00 | 1,763.00 | 0.14% | 1,229,000 |
| 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 |