Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 1,813.50
+10.00 (0.55%)
Jan 23, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,687.00 | 1,687.00 | 1,670.50 | 1,676.00 | 1,676.00 | 0.45% | 360,700 |
| Dec 16, 2025 | 1,693.00 | 1,693.00 | 1,666.50 | 1,668.50 | 1,668.50 | -0.89% | 397,200 |
| Dec 15, 2025 | 1,683.50 | 1,690.00 | 1,674.00 | 1,683.50 | 1,683.50 | 0.75% | 437,400 |
| Dec 12, 2025 | 1,661.50 | 1,672.00 | 1,656.50 | 1,671.00 | 1,671.00 | 1.67% | 369,300 |
| Dec 11, 2025 | 1,673.00 | 1,676.00 | 1,643.50 | 1,643.50 | 1,643.50 | -1.35% | 360,900 |
| Dec 10, 2025 | 1,672.00 | 1,684.50 | 1,666.00 | 1,666.00 | 1,666.00 | -0.12% | 340,200 |
| Dec 9, 2025 | 1,668.00 | 1,672.00 | 1,656.50 | 1,668.00 | 1,668.00 | 1.09% | 514,800 |
| Dec 8, 2025 | 1,645.00 | 1,650.00 | 1,635.50 | 1,650.00 | 1,650.00 | 1.48% | 482,400 |
| Dec 5, 2025 | 1,625.00 | 1,635.50 | 1,613.00 | 1,626.00 | 1,626.00 | 0.06% | 501,000 |
| Dec 4, 2025 | 1,618.00 | 1,637.50 | 1,611.00 | 1,625.00 | 1,625.00 | 0.09% | 541,100 |
| Dec 3, 2025 | 1,625.00 | 1,632.00 | 1,616.00 | 1,623.50 | 1,623.50 | -0.92% | 568,600 |
| Dec 2, 2025 | 1,644.50 | 1,650.50 | 1,632.00 | 1,638.50 | 1,638.50 | 0.28% | 461,800 |
| Dec 1, 2025 | 1,652.50 | 1,658.00 | 1,631.50 | 1,634.00 | 1,634.00 | -0.27% | 603,800 |
| Nov 28, 2025 | 1,610.00 | 1,645.00 | 1,608.50 | 1,638.50 | 1,638.50 | 2.06% | 763,300 |
| Nov 27, 2025 | 1,605.00 | 1,621.50 | 1,600.00 | 1,605.50 | 1,605.50 | 0.09% | 461,500 |
| Nov 26, 2025 | 1,564.00 | 1,607.50 | 1,550.50 | 1,604.00 | 1,604.00 | 3.75% | 826,600 |
| Nov 25, 2025 | 1,548.00 | 1,554.00 | 1,541.00 | 1,546.00 | 1,546.00 | 0.55% | 856,200 |
| Nov 21, 2025 | 1,511.00 | 1,539.00 | 1,510.00 | 1,537.50 | 1,537.50 | 0.82% | 597,000 |
| Nov 20, 2025 | 1,533.00 | 1,545.50 | 1,522.50 | 1,525.00 | 1,525.00 | -0.26% | 651,900 |
| Nov 19, 2025 | 1,505.00 | 1,540.00 | 1,503.50 | 1,529.00 | 1,529.00 | 2.24% | 1,155,100 |
| Nov 18, 2025 | 1,503.50 | 1,513.00 | 1,491.00 | 1,495.50 | 1,495.50 | -0.57% | 671,700 |
| Nov 17, 2025 | 1,500.50 | 1,504.50 | 1,493.50 | 1,504.00 | 1,504.00 | -0.53% | 500,500 |
| Nov 14, 2025 | 1,491.50 | 1,516.00 | 1,483.50 | 1,512.00 | 1,512.00 | 1.78% | 830,500 |
| Nov 13, 2025 | 1,500.00 | 1,505.50 | 1,481.00 | 1,485.50 | 1,485.50 | -0.17% | 524,300 |
| Nov 12, 2025 | 1,497.00 | 1,499.50 | 1,466.00 | 1,488.00 | 1,488.00 | 5.12% | 1,015,800 |
| Nov 11, 2025 | 1,425.50 | 1,426.50 | 1,408.00 | 1,415.50 | 1,415.50 | -0.70% | 397,800 |
| Nov 10, 2025 | 1,433.50 | 1,435.50 | 1,424.00 | 1,425.50 | 1,425.50 | 0.46% | 428,700 |
| Nov 7, 2025 | 1,404.00 | 1,420.50 | 1,404.00 | 1,419.00 | 1,419.00 | 1.18% | 418,100 |