Skip to main content
logo
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,147.50
-10.00 (-0.46%)
May 1, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,229.502,279.502,229.502,270.002,270.00-4.22%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