Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 2,165.50
+20.00 (0.93%)
May 26, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,114.00 | 2,159.50 | 2,105.50 | 2,141.00 | - | 2.42% | 311,500 |
| May 22, 2026 | 2,069.00 | 2,092.00 | 2,040.50 | 2,090.50 | 2,090.50 | 0.87% | 504,900 |
| May 21, 2026 | 2,027.00 | 2,095.00 | 2,023.00 | 2,072.50 | 2,072.50 | 2.12% | 663,900 |
| May 20, 2026 | 2,047.00 | 2,050.00 | 2,018.50 | 2,029.50 | 2,029.50 | -1.46% | 819,900 |
| May 19, 2026 | 2,071.50 | 2,084.00 | 2,045.00 | 2,059.50 | 2,059.50 | 0.27% | 478,400 |
| May 18, 2026 | 2,064.00 | 2,071.50 | 2,009.00 | 2,054.00 | 2,054.00 | -0.19% | 600,100 |
| May 15, 2026 | 2,074.50 | 2,109.00 | 2,044.00 | 2,058.00 | 2,058.00 | -1.72% | 907,600 |
| May 14, 2026 | 2,150.00 | 2,165.50 | 2,083.50 | 2,094.00 | 2,094.00 | -3.97% | 1,237,800 |
| May 13, 2026 | 2,070.50 | 2,180.50 | 2,008.50 | 2,180.50 | 2,180.50 | 22.47% | 2,248,400 |
| May 12, 2026 | 1,780.00 | 1,798.00 | 1,766.00 | 1,780.50 | 1,780.50 | 0.34% | 394,600 |
| May 11, 2026 | 1,771.00 | 1,787.50 | 1,769.50 | 1,774.50 | 1,774.50 | 0.37% | 508,800 |
| May 8, 2026 | 1,751.50 | 1,769.00 | 1,745.00 | 1,768.00 | 1,768.00 | -0.39% | 592,000 |
| May 7, 2026 | 1,755.50 | 1,784.50 | 1,740.00 | 1,775.00 | 1,775.00 | 2.90% | 470,100 |
| 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 | -0.65% | 541,200 |
| Mar 27, 2026 | 1,820.00 | 1,828.00 | 1,806.50 | 1,810.00 | 1,774.00 | -1.01% | 558,800 |
| Mar 26, 2026 | 1,836.00 | 1,836.50 | 1,811.00 | 1,828.50 | 1,792.13 | 0.47% | 244,900 |
| Mar 25, 2026 | 1,838.00 | 1,838.00 | 1,812.00 | 1,820.00 | 1,783.80 | 1.08% | 455,400 |
| Mar 24, 2026 | 1,794.00 | 1,806.50 | 1,788.50 | 1,800.50 | 1,764.69 | 1.78% | 517,100 |
| Mar 23, 2026 | 1,773.50 | 1,780.00 | 1,743.00 | 1,769.00 | 1,733.82 | -1.20% | 629,900 |
| Mar 19, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,790.50 | 1,754.89 | -2.90% | 728,700 |
| Mar 18, 2026 | 1,823.00 | 1,844.00 | 1,817.50 | 1,844.00 | 1,807.32 | 1.96% | 349,300 |
| Mar 17, 2026 | 1,817.50 | 1,828.50 | 1,804.50 | 1,808.50 | 1,772.53 | 0.14% | 209,800 |
| Mar 16, 2026 | 1,806.50 | 1,821.00 | 1,799.00 | 1,806.00 | 1,770.08 | -0.11% | 311,300 |
| Mar 13, 2026 | 1,800.00 | 1,832.50 | 1,800.00 | 1,808.00 | 1,772.04 | -0.06% | 376,900 |
| Mar 12, 2026 | 1,836.50 | 1,838.00 | 1,803.50 | 1,809.00 | 1,773.02 | -2.72% | 292,800 |
| Mar 11, 2026 | 1,864.00 | 1,879.00 | 1,854.00 | 1,859.50 | 1,822.52 | 0.90% | 436,700 |
| Mar 10, 2026 | 1,849.50 | 1,861.00 | 1,826.00 | 1,843.00 | 1,806.34 | 1.54% | 400,100 |