Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 1,872.50
+30.00 (1.63%)
At close: Mar 5, 2026
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,899.00 | 1,909.50 | 1,861.00 | 1,865.50 | - | 1.25% | 170,900 |
| Mar 4, 2026 | 1,878.50 | 1,899.00 | 1,823.00 | 1,842.50 | 1,842.50 | -4.61% | 559,400 |
| Mar 3, 2026 | 1,970.00 | 1,985.50 | 1,919.00 | 1,931.50 | 1,931.50 | -2.74% | 501,500 |
| Mar 2, 2026 | 1,994.00 | 1,995.00 | 1,947.50 | 1,986.00 | 1,986.00 | -0.95% | 573,100 |
| Feb 27, 2026 | 1,977.00 | 2,018.50 | 1,965.00 | 2,005.00 | 2,005.00 | 2.04% | 610,300 |
| Feb 26, 2026 | 1,971.00 | 1,971.50 | 1,953.50 | 1,965.00 | 1,965.00 | 0.28% | 351,700 |
| Feb 25, 2026 | 1,973.00 | 1,973.00 | 1,926.50 | 1,959.50 | 1,959.50 | -0.20% | 541,000 |
| Feb 24, 2026 | 1,944.50 | 1,963.50 | 1,912.50 | 1,963.50 | 1,963.50 | 2.00% | 572,100 |
| Feb 20, 2026 | 1,945.50 | 1,948.00 | 1,913.00 | 1,925.00 | 1,925.00 | -1.26% | 419,900 |
| Feb 19, 2026 | 1,918.00 | 1,959.50 | 1,910.00 | 1,949.50 | 1,949.50 | 1.67% | 444,700 |
| Feb 18, 2026 | 1,908.00 | 1,919.00 | 1,898.50 | 1,917.50 | 1,917.50 | 0.84% | 465,700 |
| Feb 17, 2026 | 1,881.50 | 1,905.50 | 1,880.00 | 1,901.50 | 1,901.50 | 1.06% | 431,400 |
| Feb 16, 2026 | 1,880.00 | 1,888.00 | 1,858.00 | 1,881.50 | 1,881.50 | 1.05% | 426,100 |
| Feb 13, 2026 | 1,875.00 | 1,879.00 | 1,831.00 | 1,862.00 | 1,862.00 | -0.59% | 477,300 |
| Feb 12, 2026 | 1,870.00 | 1,873.00 | 1,860.00 | 1,873.00 | 1,873.00 | 0.38% | 448,300 |
| Feb 10, 2026 | 1,860.00 | 1,873.00 | 1,855.50 | 1,866.00 | 1,866.00 | 0.54% | 355,700 |
| Feb 9, 2026 | 1,880.00 | 1,880.00 | 1,845.50 | 1,856.00 | 1,856.00 | 0.57% | 391,600 |
| Feb 6, 2026 | 1,823.00 | 1,859.00 | 1,810.50 | 1,845.50 | 1,845.50 | 1.07% | 370,000 |
| Feb 5, 2026 | 1,860.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.63% | 396,800 |
| Feb 4, 2026 | 1,802.50 | 1,838.50 | 1,795.00 | 1,837.50 | 1,837.50 | 2.42% | 532,100 |
| Feb 3, 2026 | 1,718.50 | 1,794.00 | 1,700.00 | 1,794.00 | 1,794.00 | -0.25% | 954,200 |
| Feb 2, 2026 | 1,830.00 | 1,834.00 | 1,798.00 | 1,798.50 | 1,798.50 | 0.06% | 640,900 |
| Jan 30, 2026 | 1,790.50 | 1,805.00 | 1,783.00 | 1,797.50 | 1,797.50 | 0.39% | 594,500 |
| Jan 29, 2026 | 1,780.00 | 1,793.50 | 1,766.00 | 1,790.50 | 1,790.50 | 0.17% | 412,400 |
| Jan 28, 2026 | 1,800.00 | 1,800.50 | 1,787.50 | 1,787.50 | 1,787.50 | -1.43% | 514,200 |
| Jan 27, 2026 | 1,797.00 | 1,814.00 | 1,790.00 | 1,813.50 | 1,813.50 | 0.50% | 577,900 |
| Jan 26, 2026 | 1,800.00 | 1,809.00 | 1,792.00 | 1,804.50 | 1,804.50 | -0.50% | 522,000 |
| Jan 23, 2026 | 1,808.50 | 1,819.50 | 1,800.50 | 1,813.50 | 1,813.50 | 0.55% | 315,100 |
| Jan 22, 2026 | 1,789.50 | 1,808.50 | 1,785.00 | 1,803.50 | 1,803.50 | 1.29% | 399,500 |
| Jan 21, 2026 | 1,750.00 | 1,781.50 | 1,748.50 | 1,780.50 | 1,780.50 | 0.48% | 449,600 |
| Jan 20, 2026 | 1,785.00 | 1,788.50 | 1,767.50 | 1,772.00 | 1,772.00 | -1.39% | 399,000 |
| Jan 19, 2026 | 1,804.00 | 1,804.00 | 1,778.50 | 1,797.00 | 1,797.00 | -0.19% | 360,500 |
| Jan 16, 2026 | 1,778.50 | 1,801.50 | 1,776.50 | 1,800.50 | 1,800.50 | 1.32% | 423,000 |
| Jan 15, 2026 | 1,760.00 | 1,782.50 | 1,756.50 | 1,777.00 | 1,777.00 | 1.43% | 454,400 |
| Jan 14, 2026 | 1,730.00 | 1,756.00 | 1,724.00 | 1,752.00 | 1,752.00 | 1.39% | 322,600 |
| Jan 13, 2026 | 1,730.00 | 1,737.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.23% | 532,200 |
| Jan 9, 2026 | 1,706.00 | 1,725.00 | 1,702.50 | 1,724.00 | 1,724.00 | 1.23% | 472,100 |
| Jan 8, 2026 | 1,701.50 | 1,711.50 | 1,694.00 | 1,703.00 | 1,703.00 | -0.26% | 348,200 |
| Jan 7, 2026 | 1,690.00 | 1,707.50 | 1,687.00 | 1,707.50 | 1,707.50 | 0.41% | 562,400 |
| Jan 6, 2026 | 1,681.00 | 1,703.50 | 1,681.00 | 1,700.50 | 1,700.50 | 1.25% | 457,300 |
| Jan 5, 2026 | 1,683.00 | 1,690.50 | 1,669.00 | 1,679.50 | 1,679.50 | -0.12% | 579,700 |
| Dec 30, 2025 | 1,687.50 | 1,692.50 | 1,681.00 | 1,681.50 | 1,681.50 | -0.39% | 436,300 |
| Dec 29, 2025 | 1,689.50 | 1,692.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.38% | 544,100 |
| Dec 26, 2025 | 1,698.00 | 1,699.00 | 1,681.50 | 1,694.50 | 1,694.50 | 0.92% | 416,500 |
| Dec 25, 2025 | 1,705.50 | 1,705.50 | 1,676.00 | 1,679.00 | 1,679.00 | -0.80% | 327,400 |
| Dec 24, 2025 | 1,700.00 | 1,707.50 | 1,687.00 | 1,692.50 | 1,692.50 | -0.41% | 295,100 |
| Dec 23, 2025 | 1,680.00 | 1,699.50 | 1,675.50 | 1,699.50 | 1,699.50 | 1.52% | 359,200 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,669.00 | 1,674.00 | 1,674.00 | -0.98% | 556,900 |
| Dec 19, 2025 | 1,680.00 | 1,700.00 | 1,679.00 | 1,690.50 | 1,690.50 | 0.65% | 519,300 |
| Dec 18, 2025 | 1,687.00 | 1,691.00 | 1,673.00 | 1,679.50 | 1,679.50 | 0.21% | 485,000 |