Nippon Shokubai Co., Ltd. (TYO:4114)
Japan · Delayed Price · Currency is JPY 2,586.00
-66.00 (-2.49%)
Sep 4, 2026, 3:30 PM JST
Nippon Shokubai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,639.00 | 2,639.50 | 2,583.00 | 2,586.00 | 2,586.00 | -2.49% | 1,090,900 |
| Sep 3, 2026 | 2,664.50 | 2,685.50 | 2,652.00 | 2,652.00 | 2,652.00 | -0.19% | 760,600 |
| Sep 2, 2026 | 2,718.00 | 2,721.50 | 2,657.00 | 2,657.00 | 2,657.00 | -2.80% | 836,500 |
| Sep 1, 2026 | 2,655.50 | 2,733.50 | 2,644.00 | 2,733.50 | 2,733.50 | 2.23% | 1,193,100 |
| Aug 31, 2026 | 2,640.00 | 2,682.00 | 2,626.50 | 2,674.00 | 2,674.00 | 1.04% | 789,400 |
| Aug 28, 2026 | 2,652.50 | 2,689.00 | 2,643.00 | 2,646.50 | 2,646.50 | -0.23% | 718,600 |
| Aug 27, 2026 | 2,660.00 | 2,685.00 | 2,645.00 | 2,652.50 | 2,652.50 | 0.19% | 788,500 |
| Aug 26, 2026 | 2,640.00 | 2,668.50 | 2,631.00 | 2,647.50 | 2,647.50 | 0.32% | 745,000 |
| Aug 25, 2026 | 2,662.00 | 2,675.00 | 2,634.50 | 2,639.00 | 2,639.00 | -0.36% | 600,900 |
| Aug 24, 2026 | 2,645.00 | 2,657.00 | 2,628.50 | 2,648.50 | 2,648.50 | 0.59% | 647,900 |
| Aug 21, 2026 | 2,586.50 | 2,633.00 | 2,585.50 | 2,633.00 | 2,633.00 | 0.73% | 629,700 |
| Aug 20, 2026 | 2,624.50 | 2,629.00 | 2,596.50 | 2,614.00 | 2,614.00 | 0.65% | 512,600 |
| Aug 19, 2026 | 2,664.00 | 2,664.00 | 2,582.00 | 2,597.00 | 2,597.00 | -3.69% | 1,040,700 |
| Aug 18, 2026 | 2,655.00 | 2,696.50 | 2,631.50 | 2,696.50 | 2,696.50 | 1.09% | 818,200 |
| Aug 17, 2026 | 2,699.50 | 2,704.00 | 2,660.50 | 2,667.50 | 2,667.50 | -0.24% | 753,500 |
| Aug 14, 2026 | 2,628.00 | 2,725.50 | 2,610.50 | 2,674.00 | 2,674.00 | 0.96% | 1,293,800 |
| Aug 13, 2026 | 2,675.00 | 2,698.00 | 2,601.00 | 2,648.50 | 2,648.50 | -0.38% | 1,260,500 |
| Aug 12, 2026 | 2,588.00 | 2,682.00 | 2,571.50 | 2,658.50 | 2,658.50 | 2.53% | 1,876,500 |
| Aug 10, 2026 | 2,492.00 | 2,630.50 | 2,463.50 | 2,593.00 | 2,593.00 | 6.01% | 2,483,300 |
| Aug 7, 2026 | 2,219.50 | 2,539.50 | 2,214.00 | 2,446.00 | 2,446.00 | 10.55% | 4,324,500 |
| Aug 6, 2026 | 2,168.00 | 2,219.00 | 2,160.00 | 2,212.50 | 2,212.50 | 2.81% | 691,700 |
| Aug 5, 2026 | 2,164.00 | 2,168.00 | 2,143.50 | 2,152.00 | 2,152.00 | 0.75% | 477,700 |
| Aug 4, 2026 | 2,130.00 | 2,152.00 | 2,112.00 | 2,136.00 | 2,136.00 | 0.49% | 638,700 |
| Aug 3, 2026 | 2,132.00 | 2,135.50 | 2,092.00 | 2,125.50 | 2,125.50 | -1.51% | 664,400 |
| Jul 31, 2026 | 2,190.00 | 2,197.00 | 2,150.50 | 2,158.00 | 2,158.00 | -0.87% | 508,800 |
| Jul 30, 2026 | 2,152.00 | 2,179.00 | 2,147.00 | 2,177.00 | 2,177.00 | 0.81% | 593,800 |
| Jul 29, 2026 | 2,165.00 | 2,167.50 | 2,137.50 | 2,159.50 | 2,159.50 | 0.44% | 569,200 |
| Jul 28, 2026 | 2,169.00 | 2,175.00 | 2,142.50 | 2,150.00 | 2,150.00 | -1.51% | 514,000 |
| Jul 27, 2026 | 2,164.50 | 2,183.00 | 2,153.00 | 2,183.00 | 2,183.00 | 1.70% | 495,800 |
| Jul 24, 2026 | 2,142.50 | 2,158.00 | 2,126.50 | 2,146.50 | 2,146.50 | 0.14% | 742,400 |
| Jul 23, 2026 | 2,127.50 | 2,144.00 | 2,121.00 | 2,143.50 | 2,143.50 | 1.01% | 370,300 |
| Jul 22, 2026 | 2,115.00 | 2,132.00 | 2,107.50 | 2,122.00 | 2,122.00 | 0.81% | 437,700 |
| Jul 21, 2026 | 2,089.00 | 2,106.00 | 2,079.50 | 2,105.00 | 2,105.00 | 1.10% | 411,600 |
| Jul 17, 2026 | 2,096.50 | 2,109.00 | 2,066.00 | 2,082.00 | 2,082.00 | -0.86% | 647,800 |
| Jul 16, 2026 | 2,100.00 | 2,118.00 | 2,097.00 | 2,100.00 | 2,100.00 | -0.43% | 487,200 |
| Jul 15, 2026 | 2,100.00 | 2,112.50 | 2,096.00 | 2,109.00 | 2,109.00 | 0.81% | 500,200 |
| Jul 14, 2026 | 2,065.00 | 2,092.00 | 2,062.50 | 2,092.00 | 2,092.00 | 1.73% | 434,200 |
| Jul 13, 2026 | 2,088.00 | 2,091.00 | 2,054.00 | 2,056.50 | 2,056.50 | -0.65% | 441,000 |
| Jul 10, 2026 | 2,090.00 | 2,091.50 | 2,063.50 | 2,070.00 | 2,070.00 | -0.58% | 515,000 |
| Jul 9, 2026 | 2,088.00 | 2,102.00 | 2,077.50 | 2,082.00 | 2,082.00 | -0.29% | 421,400 |
| Jul 8, 2026 | 2,095.00 | 2,112.00 | 2,088.00 | 2,088.00 | 2,088.00 | - | 535,700 |
| Jul 7, 2026 | 2,110.00 | 2,117.00 | 2,088.00 | 2,088.00 | 2,088.00 | -1.37% | 593,700 |
| Jul 6, 2026 | 2,115.00 | 2,128.00 | 2,109.50 | 2,117.00 | 2,117.00 | 0.50% | 405,500 |
| Jul 3, 2026 | 2,087.50 | 2,119.00 | 2,076.50 | 2,106.50 | 2,106.50 | 1.49% | 398,200 |
| Jul 2, 2026 | 2,078.00 | 2,087.00 | 2,067.00 | 2,075.50 | 2,075.50 | 0.34% | 638,000 |
| Jul 1, 2026 | 2,093.00 | 2,098.00 | 2,054.00 | 2,068.50 | 2,068.50 | -0.72% | 641,200 |
| Jun 30, 2026 | 2,105.00 | 2,114.00 | 2,083.50 | 2,083.50 | 2,083.50 | -0.88% | 575,000 |
| Jun 29, 2026 | 2,100.00 | 2,112.50 | 2,081.00 | 2,102.00 | 2,102.00 | 0.24% | 600,900 |
| Jun 26, 2026 | 2,085.50 | 2,103.50 | 2,076.50 | 2,097.00 | 2,097.00 | 0.55% | 545,600 |
| Jun 25, 2026 | 2,115.50 | 2,119.00 | 2,077.00 | 2,085.50 | 2,085.50 | 1.66% | 501,800 |