Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,509.00
-56.00 (-2.18%)
Nov 4, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,559.002,559.002,452.502,509.002,509.00-2.18%720,900
Nov 2, 20262,562.502,569.502,542.002,565.002,565.000.06%531,100
Oct 30, 20262,576.002,607.502,553.502,563.502,563.50-0.45%399,100
Oct 29, 20262,599.502,599.502,570.002,575.002,575.00-0.39%1,009,200
Oct 28, 20262,625.002,625.002,585.002,585.002,585.00-0.08%385,500
Oct 27, 20262,588.002,595.002,575.002,587.002,587.000.76%332,300
Oct 26, 20262,573.002,584.502,553.502,567.502,567.501.22%516,900
Oct 23, 20262,563.502,571.002,497.002,536.502,536.50-1.36%714,300
Oct 22, 20262,596.502,607.002,571.502,571.502,571.50-1.02%560,600
Oct 21, 20262,595.002,598.502,571.502,598.002,598.000.83%473,400
Oct 20, 20262,634.502,634.502,571.002,576.502,576.50-1.70%408,800
Oct 19, 20262,614.002,639.502,593.002,621.002,621.00-0.15%642,000
Oct 16, 20262,606.002,641.002,603.002,625.002,625.002.04%1,024,100
Oct 15, 20262,604.502,605.002,555.002,572.502,572.50-1.83%984,400
Oct 14, 20262,600.002,635.002,594.502,620.502,620.501.14%853,400
Oct 13, 20262,564.502,591.002,537.502,591.002,591.000.99%485,600
Oct 9, 20262,517.502,565.502,510.002,565.502,565.501.72%525,000
Oct 8, 20262,549.002,552.002,516.502,522.002,522.00-0.92%645,100
Oct 7, 20262,576.002,598.502,545.002,545.502,545.50-1.49%583,700
Oct 6, 20262,566.502,585.002,537.502,584.002,584.001.31%534,900
Oct 5, 20262,565.002,579.502,535.002,550.502,550.500.22%597,100
Oct 2, 20262,521.502,557.002,519.002,545.002,545.00-0.35%566,400
Oct 1, 20262,525.002,564.502,505.002,554.002,554.000.65%895,300
Sep 30, 20262,500.002,549.002,494.502,537.502,537.501.85%774,900
Sep 29, 20262,522.002,530.502,480.002,491.502,491.50-0.91%1,084,400
Sep 28, 20262,601.002,610.502,583.002,584.502,514.50-0.60%1,581,200
Sep 25, 20262,594.002,611.502,580.502,600.002,529.580.76%1,032,000
Sep 24, 20262,580.002,605.502,574.002,580.502,510.610.12%1,012,300
Sep 18, 20262,610.502,618.002,561.502,577.502,507.69-1.13%2,590,500
Sep 17, 20262,575.002,607.002,571.002,607.002,536.391.05%921,100
Sep 16, 20262,530.002,580.002,530.002,580.002,510.122.32%708,800
Sep 15, 20262,505.002,531.002,498.002,521.502,453.210.68%661,100
Sep 14, 20262,498.002,508.002,485.002,504.502,436.67-0.10%703,300
Sep 11, 20262,480.002,520.002,457.002,507.002,439.10-0.50%796,300
Sep 10, 20262,534.002,540.002,501.002,519.502,451.26-0.75%645,700
Sep 9, 20262,490.002,549.002,480.002,538.502,469.751.89%864,800
Sep 8, 20262,563.002,563.002,485.002,491.502,424.02-3.07%939,900
Sep 7, 20262,620.002,620.002,569.002,570.502,500.88-0.60%759,800
Sep 4, 20262,639.002,639.502,583.002,586.002,515.96-2.49%1,090,900
Sep 3, 20262,664.502,685.502,652.002,652.002,580.17-0.19%760,600
Sep 2, 20262,718.002,721.502,657.002,657.002,585.04-2.80%836,500
Sep 1, 20262,655.502,733.502,644.002,733.502,659.462.23%1,193,100
Aug 31, 20262,640.002,682.002,626.502,674.002,601.581.04%789,400
Aug 28, 20262,652.502,689.002,643.002,646.502,574.82-0.23%718,600
Aug 27, 20262,660.002,685.002,645.002,652.502,580.660.19%788,500
Aug 26, 20262,640.002,668.502,631.002,647.502,575.790.32%745,000
Aug 25, 20262,662.002,675.002,634.502,639.002,567.52-0.36%600,900
Aug 24, 20262,645.002,657.002,628.502,648.502,576.770.59%647,900
Aug 21, 20262,586.502,633.002,585.502,633.002,561.690.73%629,700
Aug 20, 20262,624.502,629.002,596.502,614.002,543.200.65%512,600