Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,009.00
-9.50 (-0.47%)
May 26, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,035.002,046.502,001.002,018.502,018.50-0.35%597,900
May 22, 20262,035.002,042.502,025.002,025.502,025.50-0.49%415,900
May 21, 20262,063.002,068.002,030.002,035.502,035.500.64%429,000
May 20, 20262,047.002,049.002,012.502,022.502,022.50-1.72%581,900
May 19, 20262,054.002,067.502,033.502,058.002,058.001.06%695,700
May 18, 20262,100.002,108.002,032.002,036.502,036.50-2.89%677,800
May 15, 20262,094.502,109.002,071.002,097.002,097.00-0.80%857,200
May 14, 20262,126.002,139.502,086.502,114.002,114.00-1.33%1,324,600
May 13, 20262,203.502,229.502,137.002,142.502,142.50-2.06%1,296,600
May 12, 20262,201.502,221.502,180.002,187.502,187.500.39%648,300
May 11, 20262,181.002,190.002,166.502,179.002,179.000.46%503,000
May 8, 20262,218.002,219.002,142.502,169.002,169.00-2.28%673,600
May 7, 20262,179.002,231.502,167.502,219.502,219.503.35%996,900
May 1, 20262,136.502,156.502,122.002,147.502,147.50-0.46%455,600
Apr 30, 20262,121.502,159.002,110.502,157.502,157.500.21%698,200
Apr 28, 20262,135.002,153.002,125.002,153.002,153.001.56%550,900
Apr 27, 20262,105.002,123.002,094.002,120.002,120.000.12%546,300
Apr 24, 20262,146.002,155.002,110.002,117.502,117.50-0.49%489,400
Apr 23, 20262,131.002,134.002,106.002,128.002,128.00-0.35%588,200
Apr 22, 20262,174.502,177.002,131.502,135.502,135.50-1.86%582,000
Apr 21, 20262,175.002,184.002,170.502,176.002,176.00-0.39%430,500
Apr 20, 20262,220.002,220.002,177.002,184.502,184.50-0.88%667,700
Apr 17, 20262,225.002,226.002,204.002,204.002,204.00-0.68%428,400
Apr 16, 20262,225.002,235.002,219.002,219.002,219.00-0.49%623,000
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, 20262,229.502,279.502,229.502,270.002,270.00-1.60%789,700
Mar 27, 20262,360.002,387.502,348.502,370.002,307.000.21%728,600
Mar 26, 20262,382.002,382.002,347.502,365.002,302.130.11%496,900
Mar 25, 20262,381.502,386.502,360.502,362.502,299.701.33%501,500
Mar 24, 20262,340.002,340.002,314.002,331.502,269.522.37%501,400
Mar 23, 20262,300.002,305.002,240.002,277.502,216.96-2.04%757,700
Mar 19, 20262,350.002,362.002,315.502,325.002,263.20-4.16%914,500
Mar 18, 20262,398.002,426.002,380.502,426.002,361.512.88%322,900
Mar 17, 20262,375.002,388.002,350.002,358.002,295.320.64%379,900
Mar 16, 20262,343.002,372.002,334.002,343.002,280.72-0.83%389,200
Mar 13, 20262,350.002,389.502,340.502,362.502,299.70-0.44%563,400
Mar 12, 20262,412.502,412.502,370.002,373.002,309.92-2.35%509,200
Mar 11, 20262,448.502,463.002,430.002,430.002,365.410.41%395,100
Mar 10, 20262,397.502,434.502,388.002,420.002,355.673.09%698,300