Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,230.00
-10.00 (-0.45%)
Apr 15, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,239.002,268.002,230.002,230.002,230.00-0.45%625,300
Apr 14, 20262,258.502,264.502,232.002,240.002,240.00-0.18%721,500
Apr 13, 20262,230.002,253.502,225.002,244.002,244.00-0.40%552,400
Apr 10, 20262,250.002,272.502,249.002,253.002,253.00-0.44%704,700
Apr 9, 20262,288.002,297.002,258.502,263.002,263.00-1.59%763,500
Apr 8, 20262,293.502,302.502,265.002,299.502,299.502.25%836,600
Apr 7, 20262,250.002,262.502,231.502,249.002,249.000.13%523,400
Apr 6, 20262,250.502,261.502,244.502,246.002,246.00-0.33%454,300
Apr 3, 20262,257.002,270.002,240.002,253.502,253.50-0.11%489,400
Apr 2, 20262,315.002,320.002,244.002,256.002,256.00-2.23%674,500
Apr 1, 20262,301.502,309.502,280.502,307.502,307.501.65%643,100
Mar 31, 20262,260.002,308.502,251.502,270.002,270.00-694,200
Mar 30, 20262,229.502,279.502,229.502,270.002,270.00-4.22%789,700
Mar 27, 20262,360.002,387.502,348.502,370.002,320.000.21%728,600
Mar 26, 20262,382.002,382.002,347.502,365.002,315.110.11%496,900
Mar 25, 20262,381.502,386.502,360.502,362.502,312.661.33%501,500
Mar 24, 20262,340.002,340.002,314.002,331.502,282.312.37%501,400
Mar 23, 20262,300.002,305.002,240.002,277.502,229.45-2.04%757,700
Mar 19, 20262,350.002,362.002,315.502,325.002,275.95-4.16%914,500
Mar 18, 20262,398.002,426.002,380.502,426.002,374.822.88%322,900
Mar 17, 20262,375.002,388.002,350.002,358.002,308.250.64%379,900
Mar 16, 20262,343.002,372.002,334.002,343.002,293.57-0.83%389,200
Mar 13, 20262,350.002,389.502,340.502,362.502,312.66-0.44%563,400
Mar 12, 20262,412.502,412.502,370.002,373.002,322.94-2.35%509,200
Mar 11, 20262,448.502,463.002,430.002,430.002,378.730.41%395,100
Mar 10, 20262,397.502,434.502,388.002,420.002,368.953.09%698,300
Mar 9, 20262,356.002,376.002,325.002,347.502,297.97-4.42%1,298,500
Mar 6, 20262,445.002,464.502,427.002,456.002,404.190.04%618,900
Mar 5, 20262,488.002,511.002,429.502,455.002,403.211.93%878,300
Mar 4, 20262,436.002,463.002,386.502,408.502,357.69-3.12%1,494,100
Mar 3, 20262,512.502,548.002,480.502,486.002,433.55-1.51%866,200
Mar 2, 20262,500.002,524.002,455.002,524.002,470.75-0.81%773,700
Feb 27, 20262,478.002,544.502,468.002,544.502,490.822.27%702,600
Feb 26, 20262,496.502,516.502,478.002,488.002,435.51-0.16%531,400
Feb 25, 20262,496.002,502.002,460.002,492.002,439.430.40%676,900
Feb 24, 20262,434.502,496.502,428.002,482.002,429.641.24%967,000
Feb 20, 20262,448.002,453.002,418.002,451.502,399.78-0.39%480,500
Feb 19, 20262,450.002,463.002,442.002,461.002,409.080.82%489,200
Feb 18, 20262,422.502,446.002,415.002,441.002,389.501.01%500,000
Feb 17, 20262,415.502,437.502,402.502,416.502,365.520.02%438,800
Feb 16, 20262,422.002,437.002,408.002,416.002,365.03-0.25%604,200
Feb 13, 20262,450.002,452.002,405.502,422.002,370.90-1.32%641,000
Feb 12, 20262,437.002,470.002,435.502,454.502,402.720.66%669,600
Feb 10, 20262,417.002,439.502,409.502,438.502,387.050.89%709,800
Feb 9, 20262,450.002,450.002,408.502,417.002,366.01-0.31%890,100
Feb 6, 20262,367.002,454.502,358.002,424.502,373.354.06%1,264,000
Feb 5, 20262,331.002,409.502,305.002,330.002,280.842.04%1,598,900
Feb 4, 20262,250.002,302.502,249.002,283.502,235.321.94%721,300
Feb 3, 20262,224.502,248.502,219.502,240.002,192.741.77%539,500
Feb 2, 20262,236.002,254.002,201.002,201.002,154.57-1.08%567,300