Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 1,725.00
-2.50 (-0.14%)
May 1, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,719.00 | 1,726.00 | 1,708.00 | 1,725.00 | 1,725.00 | -0.14% | 306,900 |
| Apr 30, 2026 | 1,726.50 | 1,747.00 | 1,716.00 | 1,727.50 | 1,727.50 | -1.17% | 430,500 |
| Apr 28, 2026 | 1,727.50 | 1,748.00 | 1,723.00 | 1,748.00 | 1,748.00 | 1.30% | 415,700 |
| Apr 27, 2026 | 1,735.00 | 1,747.00 | 1,723.00 | 1,725.50 | 1,725.50 | -0.92% | 356,700 |
| Apr 24, 2026 | 1,759.00 | 1,764.00 | 1,726.00 | 1,741.50 | 1,741.50 | 0.11% | 302,400 |
| Apr 23, 2026 | 1,735.50 | 1,747.50 | 1,714.00 | 1,739.50 | 1,739.50 | -0.69% | 452,100 |
| Apr 22, 2026 | 1,780.00 | 1,785.00 | 1,751.00 | 1,751.50 | 1,751.50 | -1.66% | 404,000 |
| Apr 21, 2026 | 1,782.00 | 1,799.00 | 1,777.50 | 1,781.00 | 1,781.00 | 0.54% | 370,500 |
| Apr 20, 2026 | 1,797.50 | 1,805.00 | 1,769.50 | 1,771.50 | 1,771.50 | -0.64% | 277,900 |
| Apr 17, 2026 | 1,800.00 | 1,805.50 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 263,400 |
| Apr 16, 2026 | 1,801.00 | 1,804.00 | 1,793.50 | 1,795.00 | 1,795.00 | - | 345,100 |
| Apr 15, 2026 | 1,798.00 | 1,808.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.59% | 338,600 |
| Apr 14, 2026 | 1,780.00 | 1,796.00 | 1,778.50 | 1,784.50 | 1,784.50 | 0.73% | 307,200 |
| Apr 13, 2026 | 1,770.00 | 1,786.00 | 1,765.50 | 1,771.50 | 1,771.50 | -0.31% | 242,700 |
| Apr 10, 2026 | 1,795.00 | 1,800.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.00% | 315,400 |
| Apr 9, 2026 | 1,821.00 | 1,823.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.94% | 325,500 |
| Apr 8, 2026 | 1,810.00 | 1,822.50 | 1,801.50 | 1,812.00 | 1,812.00 | 2.37% | 482,200 |
| Apr 7, 2026 | 1,776.50 | 1,786.50 | 1,762.50 | 1,770.00 | 1,770.00 | - | 236,800 |
| Apr 6, 2026 | 1,779.50 | 1,787.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.20% | 239,500 |
| Apr 3, 2026 | 1,768.00 | 1,783.00 | 1,765.00 | 1,773.50 | 1,773.50 | 0.65% | 255,400 |
| Apr 2, 2026 | 1,803.50 | 1,812.50 | 1,762.00 | 1,762.00 | 1,762.00 | -1.97% | 388,100 |
| Apr 1, 2026 | 1,792.50 | 1,797.50 | 1,765.50 | 1,797.50 | 1,797.50 | 2.39% | 399,500 |
| Mar 31, 2026 | 1,759.50 | 1,791.50 | 1,752.50 | 1,755.50 | 1,755.50 | -0.40% | 458,700 |
| Mar 30, 2026 | 1,711.50 | 1,764.50 | 1,710.50 | 1,762.50 | 1,762.50 | -2.62% | 541,200 |
| Mar 27, 2026 | 1,820.00 | 1,828.00 | 1,806.50 | 1,810.00 | 1,780.00 | -1.01% | 558,800 |
| Mar 26, 2026 | 1,836.00 | 1,836.50 | 1,811.00 | 1,828.50 | 1,798.19 | 0.47% | 244,900 |
| Mar 25, 2026 | 1,838.00 | 1,838.00 | 1,812.00 | 1,820.00 | 1,789.83 | 1.08% | 455,400 |
| Mar 24, 2026 | 1,794.00 | 1,806.50 | 1,788.50 | 1,800.50 | 1,770.66 | 1.78% | 517,100 |
| Mar 23, 2026 | 1,773.50 | 1,780.00 | 1,743.00 | 1,769.00 | 1,739.68 | -1.20% | 629,900 |
| Mar 19, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,790.50 | 1,760.82 | -2.90% | 728,700 |
| Mar 18, 2026 | 1,823.00 | 1,844.00 | 1,817.50 | 1,844.00 | 1,813.44 | 1.96% | 349,300 |
| Mar 17, 2026 | 1,817.50 | 1,828.50 | 1,804.50 | 1,808.50 | 1,778.52 | 0.14% | 209,800 |
| Mar 16, 2026 | 1,806.50 | 1,821.00 | 1,799.00 | 1,806.00 | 1,776.07 | -0.11% | 311,300 |
| Mar 13, 2026 | 1,800.00 | 1,832.50 | 1,800.00 | 1,808.00 | 1,778.03 | -0.06% | 376,900 |
| Mar 12, 2026 | 1,836.50 | 1,838.00 | 1,803.50 | 1,809.00 | 1,779.02 | -2.72% | 292,800 |
| Mar 11, 2026 | 1,864.00 | 1,879.00 | 1,854.00 | 1,859.50 | 1,828.68 | 0.90% | 436,700 |
| Mar 10, 2026 | 1,849.50 | 1,861.00 | 1,826.00 | 1,843.00 | 1,812.45 | 1.54% | 400,100 |
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,797.00 | 1,815.00 | 1,784.92 | -3.46% | 525,900 |
| Mar 6, 2026 | 1,846.00 | 1,886.00 | 1,835.50 | 1,880.00 | 1,848.84 | 0.40% | 319,100 |
| Mar 5, 2026 | 1,899.00 | 1,909.50 | 1,855.50 | 1,872.50 | 1,841.46 | 1.63% | 400,300 |
| Mar 4, 2026 | 1,878.50 | 1,899.00 | 1,823.00 | 1,842.50 | 1,811.96 | -4.61% | 559,400 |
| Mar 3, 2026 | 1,970.00 | 1,985.50 | 1,919.00 | 1,931.50 | 1,899.49 | -2.74% | 501,500 |
| Mar 2, 2026 | 1,994.00 | 1,995.00 | 1,947.50 | 1,986.00 | 1,953.08 | -0.95% | 573,100 |
| Feb 27, 2026 | 1,977.00 | 2,018.50 | 1,965.00 | 2,005.00 | 1,971.77 | 2.04% | 610,300 |
| Feb 26, 2026 | 1,971.00 | 1,971.50 | 1,953.50 | 1,965.00 | 1,932.43 | 0.28% | 351,700 |
| Feb 25, 2026 | 1,973.00 | 1,973.00 | 1,926.50 | 1,959.50 | 1,927.02 | -0.20% | 541,000 |
| Feb 24, 2026 | 1,944.50 | 1,963.50 | 1,912.50 | 1,963.50 | 1,930.96 | 2.00% | 572,100 |
| Feb 20, 2026 | 1,945.50 | 1,948.00 | 1,913.00 | 1,925.00 | 1,893.09 | -1.26% | 419,900 |
| Feb 19, 2026 | 1,918.00 | 1,959.50 | 1,910.00 | 1,949.50 | 1,917.19 | 1.67% | 444,700 |
| Feb 18, 2026 | 1,908.00 | 1,919.00 | 1,898.50 | 1,917.50 | 1,885.72 | 0.84% | 465,700 |