Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 2,061.50
-36.00 (-1.72%)
Sep 4, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,085.00 | 2,100.00 | 2,051.00 | 2,061.50 | 2,061.50 | -1.72% | 495,300 |
| Sep 3, 2026 | 2,090.00 | 2,101.50 | 2,080.50 | 2,097.50 | 2,097.50 | 1.08% | 480,500 |
| Sep 2, 2026 | 2,085.50 | 2,120.00 | 2,075.00 | 2,075.00 | 2,075.00 | -1.89% | 594,300 |
| Sep 1, 2026 | 2,089.00 | 2,115.00 | 2,077.50 | 2,115.00 | 2,115.00 | 1.05% | 429,300 |
| Aug 31, 2026 | 2,065.00 | 2,097.50 | 2,053.50 | 2,093.00 | 2,093.00 | 0.75% | 491,000 |
| Aug 28, 2026 | 2,130.50 | 2,130.50 | 2,068.50 | 2,077.50 | 2,077.50 | -0.86% | 453,600 |
| Aug 27, 2026 | 2,105.00 | 2,124.00 | 2,092.50 | 2,095.50 | 2,095.50 | 0.12% | 325,100 |
| Aug 26, 2026 | 2,073.00 | 2,095.00 | 2,065.00 | 2,093.00 | 2,093.00 | 1.21% | 307,000 |
| Aug 25, 2026 | 2,084.50 | 2,090.00 | 2,056.50 | 2,068.00 | 2,068.00 | 0.15% | 393,300 |
| Aug 24, 2026 | 2,079.00 | 2,089.00 | 2,060.50 | 2,065.00 | 2,065.00 | -0.94% | 394,400 |
| Aug 21, 2026 | 2,068.00 | 2,084.50 | 2,057.50 | 2,084.50 | 2,084.50 | 0.29% | 271,600 |
| Aug 20, 2026 | 2,055.00 | 2,087.50 | 2,054.00 | 2,078.50 | 2,078.50 | 1.32% | 295,700 |
| Aug 19, 2026 | 2,113.00 | 2,119.00 | 2,050.50 | 2,051.50 | 2,051.50 | -3.21% | 570,200 |
| Aug 18, 2026 | 2,141.00 | 2,142.00 | 2,111.00 | 2,119.50 | 2,119.50 | -1.00% | 292,100 |
| Aug 17, 2026 | 2,140.50 | 2,143.50 | 2,121.00 | 2,141.00 | 2,141.00 | 0.61% | 352,200 |
| Aug 14, 2026 | 2,119.00 | 2,141.00 | 2,118.00 | 2,128.00 | 2,128.00 | 0.02% | 452,200 |
| Aug 13, 2026 | 2,105.00 | 2,129.50 | 2,100.00 | 2,127.50 | 2,127.50 | 1.07% | 456,100 |
| Aug 12, 2026 | 2,098.00 | 2,130.00 | 2,082.00 | 2,105.00 | 2,105.00 | 2.53% | 699,500 |
| Aug 10, 2026 | 2,040.00 | 2,066.50 | 2,034.00 | 2,053.00 | 2,053.00 | 1.01% | 496,000 |
| Aug 7, 2026 | 2,030.00 | 2,057.50 | 2,025.00 | 2,032.50 | 2,032.50 | 0.15% | 545,000 |
| Aug 6, 2026 | 2,048.00 | 2,072.00 | 2,019.00 | 2,029.50 | 2,029.50 | 0.05% | 502,300 |
| Aug 5, 2026 | 1,982.00 | 2,046.00 | 1,978.00 | 2,028.50 | 2,028.50 | 4.11% | 1,045,500 |
| Aug 4, 2026 | 1,921.00 | 1,972.00 | 1,858.00 | 1,948.50 | 1,948.50 | -0.15% | 1,473,000 |
| Aug 3, 2026 | 1,912.00 | 1,970.00 | 1,891.00 | 1,951.50 | 1,951.50 | 1.53% | 903,800 |
| Jul 31, 2026 | 1,927.00 | 1,950.50 | 1,908.00 | 1,922.00 | 1,922.00 | 1.05% | 1,232,900 |
| Jul 30, 2026 | 1,920.00 | 1,925.50 | 1,897.50 | 1,902.00 | 1,902.00 | -1.50% | 660,500 |
| Jul 29, 2026 | 1,961.50 | 1,964.00 | 1,909.00 | 1,931.00 | 1,931.00 | -0.69% | 665,300 |
| Jul 28, 2026 | 1,987.00 | 1,987.50 | 1,943.50 | 1,944.50 | 1,944.50 | -2.16% | 541,200 |
| Jul 27, 2026 | 1,991.00 | 1,994.00 | 1,961.50 | 1,987.50 | 1,987.50 | 0.28% | 619,800 |
| Jul 24, 2026 | 1,982.00 | 1,990.50 | 1,973.00 | 1,982.00 | 1,982.00 | -0.30% | 522,400 |
| Jul 23, 2026 | 1,986.00 | 2,004.50 | 1,980.00 | 1,988.00 | 1,988.00 | 0.13% | 444,500 |
| Jul 22, 2026 | 1,987.50 | 2,010.50 | 1,980.50 | 1,985.50 | 1,985.50 | 0.35% | 458,500 |
| Jul 21, 2026 | 1,958.00 | 1,987.50 | 1,952.00 | 1,978.50 | 1,978.50 | 1.36% | 725,200 |
| Jul 17, 2026 | 1,952.50 | 1,965.50 | 1,925.50 | 1,952.00 | 1,952.00 | -0.41% | 631,800 |
| Jul 16, 2026 | 1,974.00 | 1,985.00 | 1,955.50 | 1,960.00 | 1,960.00 | -1.21% | 459,100 |
| Jul 15, 2026 | 1,989.00 | 1,994.00 | 1,972.50 | 1,984.00 | 1,984.00 | 0.58% | 444,900 |
| Jul 14, 2026 | 1,958.00 | 1,982.50 | 1,945.50 | 1,972.50 | 1,972.50 | 1.08% | 597,300 |
| Jul 13, 2026 | 2,000.00 | 2,004.50 | 1,935.50 | 1,951.50 | 1,951.50 | -1.56% | 505,200 |
| Jul 10, 2026 | 1,989.00 | 2,005.50 | 1,981.50 | 1,982.50 | 1,982.50 | - | 493,300 |
| Jul 9, 2026 | 2,005.00 | 2,019.00 | 1,975.50 | 1,982.50 | 1,982.50 | -1.44% | 485,700 |
| Jul 8, 2026 | 2,013.50 | 2,040.50 | 2,011.50 | 2,011.50 | 2,011.50 | -0.10% | 597,900 |
| Jul 7, 2026 | 2,031.50 | 2,036.00 | 2,011.00 | 2,013.50 | 2,013.50 | -0.40% | 565,200 |
| Jul 6, 2026 | 2,036.50 | 2,047.50 | 2,003.50 | 2,021.50 | 2,021.50 | -0.59% | 464,600 |
| Jul 3, 2026 | 2,019.00 | 2,033.50 | 1,999.50 | 2,033.50 | 2,033.50 | 1.17% | 550,000 |
| Jul 2, 2026 | 2,032.00 | 2,032.00 | 2,003.00 | 2,010.00 | 2,010.00 | 0.63% | 659,800 |
| Jul 1, 2026 | 2,006.00 | 2,027.50 | 1,996.00 | 1,997.50 | 1,997.50 | 0.23% | 539,800 |
| Jun 30, 2026 | 2,005.00 | 2,016.00 | 1,988.50 | 1,993.00 | 1,993.00 | -0.35% | 488,600 |
| Jun 29, 2026 | 2,027.00 | 2,031.00 | 1,976.00 | 2,000.00 | 2,000.00 | -1.43% | 1,520,700 |
| Jun 26, 2026 | 2,050.00 | 2,058.50 | 2,000.50 | 2,029.00 | 2,029.00 | -1.39% | 493,300 |
| Jun 25, 2026 | 2,098.50 | 2,098.50 | 2,035.00 | 2,057.50 | 2,057.50 | 0.05% | 533,600 |