Nippon Shokubai Co., Ltd. (TYO:4114)
Japan · Delayed Price · Currency is JPY 2,146.50
+3.00 (0.14%)
Jul 24, 2026, 3:30 PM JST
Nippon Shokubai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,043.50 | 2,064.50 | 2,037.00 | 2,051.50 | 2,051.50 | -0.10% | 387,500 |
| Jun 23, 2026 | 2,093.50 | 2,093.50 | 2,053.50 | 2,053.50 | 2,053.50 | -2.07% | 392,500 |
| Jun 22, 2026 | 2,081.50 | 2,102.00 | 2,074.00 | 2,097.00 | 2,097.00 | -0.29% | 540,600 |
| Jun 19, 2026 | 2,105.00 | 2,136.50 | 2,098.00 | 2,103.00 | 2,103.00 | -1.22% | 620,000 |
| Jun 18, 2026 | 2,130.00 | 2,145.50 | 2,117.50 | 2,129.00 | 2,129.00 | 0.54% | 700,200 |
| Jun 17, 2026 | 2,120.50 | 2,132.50 | 2,109.50 | 2,117.50 | 2,117.50 | -0.49% | 501,300 |
| Jun 16, 2026 | 2,115.50 | 2,132.00 | 2,096.50 | 2,128.00 | 2,128.00 | 0.59% | 596,400 |
| Jun 15, 2026 | 2,098.00 | 2,130.00 | 2,093.50 | 2,115.50 | 2,115.50 | 2.00% | 563,100 |
| Jun 12, 2026 | 2,029.00 | 2,083.00 | 2,024.00 | 2,074.00 | 2,074.00 | 3.11% | 800,800 |
| Jun 11, 2026 | 1,990.50 | 2,013.50 | 1,972.50 | 2,011.50 | 2,011.50 | 0.52% | 528,500 |
| Jun 10, 2026 | 1,996.00 | 2,001.00 | 1,982.00 | 2,001.00 | 2,001.00 | - | 763,300 |
| Jun 9, 2026 | 2,035.50 | 2,043.00 | 1,995.00 | 2,001.00 | 2,001.00 | -0.79% | 497,200 |
| Jun 8, 2026 | 2,000.00 | 2,023.50 | 1,991.00 | 2,017.00 | 2,017.00 | -0.76% | 1,006,100 |
| Jun 5, 2026 | 2,040.00 | 2,046.00 | 2,029.00 | 2,032.50 | 2,032.50 | -0.66% | 394,100 |
| Jun 4, 2026 | 2,050.00 | 2,058.50 | 2,025.50 | 2,046.00 | 2,046.00 | -1.25% | 445,000 |
| Jun 3, 2026 | 2,024.00 | 2,084.00 | 2,017.50 | 2,072.00 | 2,072.00 | 2.47% | 528,000 |
| Jun 2, 2026 | 2,009.50 | 2,031.00 | 1,995.50 | 2,022.00 | 2,022.00 | -0.27% | 610,000 |
| Jun 1, 2026 | 2,064.00 | 2,065.00 | 2,006.50 | 2,027.50 | 2,027.50 | -1.77% | 624,700 |
| May 29, 2026 | 2,057.00 | 2,081.50 | 2,046.00 | 2,064.00 | 2,064.00 | 0.95% | 794,100 |
| May 28, 2026 | 2,038.00 | 2,052.00 | 2,021.50 | 2,044.50 | 2,044.50 | 0.37% | 604,400 |
| May 27, 2026 | 2,014.50 | 2,039.00 | 2,011.00 | 2,037.00 | 2,037.00 | 1.39% | 747,100 |
| May 26, 2026 | 2,018.50 | 2,042.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.47% | 372,700 |
| May 25, 2026 | 2,035.00 | 2,046.50 | 2,001.00 | 2,018.50 | 2,018.50 | -0.35% | 597,900 |
| May 22, 2026 | 2,035.00 | 2,042.50 | 2,025.00 | 2,025.50 | 2,025.50 | -0.49% | 415,900 |
| May 21, 2026 | 2,063.00 | 2,068.00 | 2,030.00 | 2,035.50 | 2,035.50 | 0.64% | 429,000 |
| May 20, 2026 | 2,047.00 | 2,049.00 | 2,012.50 | 2,022.50 | 2,022.50 | -1.72% | 581,900 |
| May 19, 2026 | 2,054.00 | 2,067.50 | 2,033.50 | 2,058.00 | 2,058.00 | 1.06% | 695,700 |
| May 18, 2026 | 2,100.00 | 2,108.00 | 2,032.00 | 2,036.50 | 2,036.50 | -2.89% | 677,800 |
| May 15, 2026 | 2,094.50 | 2,109.00 | 2,071.00 | 2,097.00 | 2,097.00 | -0.80% | 857,200 |