Nippon Shokubai Co., Ltd. (TYO:4114)
Japan · Delayed Price · Currency is JPY 1,818.50
+14.00 (0.78%)
Nov 12, 2025, 3:30 PM JST
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,804.50 | 1,819.00 | 1,803.50 | 1,818.50 | 1,818.50 | 0.78% | 625,600 |
| Nov 11, 2025 | 1,790.00 | 1,804.50 | 1,780.50 | 1,804.50 | 1,804.50 | 0.59% | 614,200 |
| Nov 10, 2025 | 1,794.00 | 1,798.00 | 1,783.50 | 1,794.00 | 1,794.00 | 0.67% | 968,500 |
| Nov 7, 2025 | 1,760.50 | 1,793.00 | 1,753.00 | 1,782.00 | 1,782.00 | 1.60% | 1,314,400 |
| Nov 6, 2025 | 1,765.50 | 1,770.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.26% | 775,400 |
| Nov 5, 2025 | 1,772.50 | 1,773.50 | 1,740.00 | 1,758.50 | 1,758.50 | -0.93% | 1,035,300 |
| Nov 4, 2025 | 1,786.00 | 1,802.50 | 1,773.00 | 1,775.00 | 1,775.00 | -0.73% | 1,035,300 |
| Oct 31, 2025 | 1,782.00 | 1,788.00 | 1,774.00 | 1,788.00 | 1,788.00 | 0.34% | 734,200 |
| Oct 30, 2025 | 1,767.50 | 1,782.00 | 1,764.50 | 1,782.00 | 1,782.00 | 0.73% | 734,200 |
| Oct 29, 2025 | 1,789.00 | 1,793.50 | 1,769.00 | 1,769.00 | 1,769.00 | -0.84% | 650,600 |
| Oct 28, 2025 | 1,815.00 | 1,816.00 | 1,784.00 | 1,784.00 | 1,784.00 | -2.65% | 1,005,500 |
| Oct 27, 2025 | 1,822.00 | 1,832.50 | 1,813.50 | 1,832.50 | 1,832.50 | 0.63% | 659,600 |
| Oct 24, 2025 | 1,824.00 | 1,826.00 | 1,817.50 | 1,821.00 | 1,821.00 | 0.22% | 366,200 |
| Oct 23, 2025 | 1,806.00 | 1,817.50 | 1,796.50 | 1,817.00 | 1,817.00 | 0.61% | 532,300 |
| Oct 22, 2025 | 1,808.00 | 1,809.00 | 1,796.50 | 1,806.00 | 1,806.00 | 0.19% | 1,045,900 |
| Oct 21, 2025 | 1,820.00 | 1,830.00 | 1,800.50 | 1,802.50 | 1,802.50 | -0.80% | 600,000 |
| Oct 20, 2025 | 1,818.00 | 1,823.00 | 1,806.50 | 1,817.00 | 1,817.00 | 0.53% | 426,500 |
| Oct 17, 2025 | 1,809.00 | 1,813.00 | 1,803.00 | 1,807.50 | 1,807.50 | -0.08% | 473,400 |
| Oct 16, 2025 | 1,809.50 | 1,814.50 | 1,803.00 | 1,809.00 | 1,809.00 | 0.14% | 465,000 |
| Oct 15, 2025 | 1,787.00 | 1,806.50 | 1,787.00 | 1,806.50 | 1,806.50 | 1.43% | 592,300 |
| Oct 14, 2025 | 1,765.00 | 1,798.00 | 1,763.00 | 1,781.00 | 1,781.00 | -0.39% | 1,119,000 |
| Oct 10, 2025 | 1,825.00 | 1,830.00 | 1,786.00 | 1,788.00 | 1,788.00 | -2.77% | 987,400 |
| Oct 9, 2025 | 1,831.50 | 1,842.00 | 1,826.00 | 1,839.00 | 1,839.00 | 0.35% | 655,700 |
| Oct 8, 2025 | 1,835.00 | 1,842.00 | 1,830.00 | 1,832.50 | 1,832.50 | 0.03% | 721,300 |
| Oct 7, 2025 | 1,825.00 | 1,840.00 | 1,823.50 | 1,832.00 | 1,832.00 | 0.22% | 744,600 |
| Oct 6, 2025 | 1,844.50 | 1,847.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.69% | 962,100 |
| Oct 3, 2025 | 1,809.50 | 1,820.00 | 1,803.50 | 1,815.50 | 1,815.50 | 0.92% | 709,100 |
| Oct 2, 2025 | 1,796.50 | 1,804.00 | 1,780.00 | 1,799.00 | 1,799.00 | 0.03% | 727,400 |
| Oct 1, 2025 | 1,811.50 | 1,824.00 | 1,795.00 | 1,798.50 | 1,798.50 | -1.40% | 1,001,400 |
| Sep 30, 2025 | 1,837.50 | 1,837.50 | 1,808.00 | 1,824.00 | 1,824.00 | -0.71% | 966,100 |
| Sep 29, 2025 | 1,835.00 | 1,844.50 | 1,823.50 | 1,837.00 | 1,837.00 | -2.47% | 1,189,700 |
| Sep 26, 2025 | 1,871.00 | 1,893.00 | 1,867.50 | 1,883.50 | 1,833.50 | 0.67% | 1,761,700 |
| Sep 25, 2025 | 1,880.00 | 1,882.50 | 1,870.00 | 1,871.00 | 1,821.33 | 0.11% | 1,360,600 |
| Sep 24, 2025 | 1,871.50 | 1,874.50 | 1,858.50 | 1,869.00 | 1,819.38 | -0.13% | 1,017,600 |
| Sep 22, 2025 | 1,870.00 | 1,878.50 | 1,861.00 | 1,871.50 | 1,821.82 | 0.73% | 928,700 |
| Sep 19, 2025 | 1,877.50 | 1,882.00 | 1,854.50 | 1,858.00 | 1,808.68 | -0.67% | 1,526,600 |
| Sep 18, 2025 | 1,869.00 | 1,875.00 | 1,858.00 | 1,870.50 | 1,820.85 | 0.08% | 767,500 |
| Sep 17, 2025 | 1,892.00 | 1,892.50 | 1,867.50 | 1,869.00 | 1,819.38 | -0.88% | 1,009,200 |
| Sep 16, 2025 | 1,890.00 | 1,894.50 | 1,880.00 | 1,885.50 | 1,835.45 | 0.08% | 1,009,200 |
| Sep 12, 2025 | 1,903.50 | 1,912.50 | 1,884.00 | 1,884.00 | 1,833.99 | -0.63% | 974,300 |
| Sep 11, 2025 | 1,910.00 | 1,910.00 | 1,892.00 | 1,896.00 | 1,845.67 | -0.34% | 974,300 |
| Sep 10, 2025 | 1,906.00 | 1,910.00 | 1,900.00 | 1,902.50 | 1,852.00 | -0.57% | 664,000 |
| Sep 9, 2025 | 1,915.50 | 1,923.50 | 1,903.00 | 1,913.50 | 1,862.70 | -0.44% | 1,195,100 |
| Sep 8, 2025 | 1,917.00 | 1,923.00 | 1,912.00 | 1,922.00 | 1,870.98 | 0.84% | 898,100 |
| Sep 5, 2025 | 1,901.50 | 1,917.00 | 1,889.50 | 1,906.00 | 1,855.40 | 1.14% | 981,400 |
| Sep 4, 2025 | 1,870.50 | 1,887.00 | 1,866.50 | 1,884.50 | 1,834.47 | 0.99% | 827,200 |
| Sep 3, 2025 | 1,881.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,816.46 | -0.80% | 1,132,800 |
| Sep 2, 2025 | 1,867.50 | 1,884.50 | 1,866.00 | 1,881.00 | 1,831.07 | 1.16% | 699,400 |
| Sep 1, 2025 | 1,859.00 | 1,869.00 | 1,856.00 | 1,859.50 | 1,810.13 | 0.16% | 619,900 |
| Aug 29, 2025 | 1,862.00 | 1,863.50 | 1,855.50 | 1,856.50 | 1,807.21 | -0.30% | 485,100 |