Skip to main content
logo
Nippon Kayaku Co., Ltd. (TYO:4272)
Japan flag Japan · Delayed Price · Currency is JPY
1,946.50
-62.00 (-3.09%)
Nov 4, 2026, 3:30 PM JST

Nippon Kayaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,008.002,008.001,909.001,946.501,946.50-3.09%867,900
Nov 2, 20261,995.002,029.001,991.002,008.502,008.500.43%712,800
Oct 30, 20262,018.002,034.001,970.002,000.002,000.00-2.08%912,400
Oct 29, 20262,061.502,079.502,029.502,042.502,042.50-0.92%2,075,600
Oct 28, 20262,084.502,084.502,053.002,061.502,061.500.15%534,600
Oct 27, 20262,030.002,064.002,022.002,058.502,058.501.01%777,100
Oct 26, 20262,040.002,051.502,027.002,038.002,038.000.07%587,400
Oct 23, 20262,036.502,053.001,981.002,036.502,036.50-0.24%763,500
Oct 22, 20262,121.002,124.002,035.502,041.502,041.50-3.73%657,200
Oct 21, 20262,135.002,149.502,117.002,120.502,120.50-0.40%599,000
Oct 20, 20262,167.002,170.002,121.002,129.002,129.00-1.78%353,600
Oct 19, 20262,159.502,170.002,146.002,167.502,167.500.28%389,200
Oct 16, 20262,149.002,164.502,135.502,161.502,161.501.26%466,400
Oct 15, 20262,150.002,169.502,119.002,134.502,134.50-2.00%675,000
Oct 14, 20262,164.002,191.502,157.502,178.002,178.000.65%692,400
Oct 13, 20262,120.002,164.002,105.002,164.002,164.002.17%466,900
Oct 9, 20262,119.002,126.002,096.002,118.002,118.000.21%412,500
Oct 8, 20262,139.002,150.002,099.002,113.502,113.50-1.17%588,000
Oct 7, 20262,139.002,158.002,133.002,138.502,138.500.12%572,500
Oct 6, 20262,121.502,137.502,105.502,136.002,136.001.30%572,200
Oct 5, 20262,088.002,115.002,083.502,108.502,108.501.20%650,000
Oct 2, 20262,112.002,120.002,083.002,083.502,083.50-2.18%443,500
Oct 1, 20262,106.002,130.002,088.502,130.002,130.001.09%486,400
Sep 30, 20262,062.002,111.002,060.502,107.002,107.002.36%919,100
Sep 29, 20262,067.002,074.002,050.502,058.502,058.50-0.31%547,700
Sep 28, 20262,120.502,132.002,095.002,098.002,065.00-1.48%487,400
Sep 25, 20262,124.002,139.002,108.502,129.502,096.00-0.09%475,800
Sep 24, 20262,102.002,135.502,097.502,131.502,097.973.10%745,300
Sep 18, 20262,127.502,129.002,067.502,067.502,034.98-2.25%2,741,300
Sep 17, 20262,100.002,123.002,099.002,115.002,081.730.79%450,000
Sep 16, 20262,071.502,098.502,063.502,098.502,065.492.19%547,800
Sep 15, 20262,035.002,062.502,034.002,053.502,021.200.10%349,600
Sep 14, 20262,018.502,051.502,017.002,051.502,019.230.76%401,300
Sep 11, 20261,995.002,046.501,991.002,036.002,003.98-0.15%463,700
Sep 10, 20262,030.002,046.002,014.502,039.002,006.930.27%402,100
Sep 9, 20262,015.002,048.502,015.002,033.502,001.511.02%371,400
Sep 8, 20262,057.002,071.502,013.002,013.001,981.34-2.87%639,100
Sep 7, 20262,073.502,084.002,062.502,072.502,039.900.53%504,300
Sep 4, 20262,085.002,100.002,051.002,061.502,029.07-1.72%495,300
Sep 3, 20262,090.002,101.502,080.502,097.502,064.511.08%480,500
Sep 2, 20262,085.502,120.002,075.002,075.002,042.36-1.89%594,300
Sep 1, 20262,089.002,115.002,077.502,115.002,081.731.05%429,300
Aug 31, 20262,065.002,097.502,053.502,093.002,060.080.75%491,000
Aug 28, 20262,130.502,130.502,068.502,077.502,044.82-0.86%453,600
Aug 27, 20262,105.002,124.002,092.502,095.502,062.540.12%325,100
Aug 26, 20262,073.002,095.002,065.002,093.002,060.081.21%307,000
Aug 25, 20262,084.502,090.002,056.502,068.002,035.470.15%393,300
Aug 24, 20262,079.002,089.002,060.502,065.002,032.52-0.94%394,400
Aug 21, 20262,068.002,084.502,057.502,084.502,051.710.29%271,600
Aug 20, 20262,055.002,087.502,054.002,078.502,045.811.32%295,700