Nippon Kayaku Co., Ltd. (TYO:4272)
Japan · Delayed Price · Currency is JPY 1,982.00
-6.00 (-0.30%)
Jul 24, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,058.00 | 2,082.00 | 2,045.50 | 2,056.50 | 2,056.50 | -0.39% | 491,800 |
| Jun 23, 2026 | 2,116.50 | 2,116.50 | 2,064.50 | 2,064.50 | 2,064.50 | -1.99% | 581,200 |
| Jun 22, 2026 | 2,111.00 | 2,140.00 | 2,105.50 | 2,106.50 | 2,106.50 | 0.02% | 469,800 |
| Jun 19, 2026 | 2,135.50 | 2,153.00 | 2,100.00 | 2,106.00 | 2,106.00 | -1.45% | 784,200 |
| Jun 18, 2026 | 2,107.00 | 2,171.00 | 2,098.50 | 2,137.00 | 2,137.00 | 1.23% | 534,500 |
| Jun 17, 2026 | 2,103.50 | 2,111.00 | 2,085.50 | 2,111.00 | 2,111.00 | 0.86% | 341,200 |
| Jun 16, 2026 | 2,114.00 | 2,139.50 | 2,087.00 | 2,093.00 | 2,093.00 | -1.74% | 385,300 |
| Jun 15, 2026 | 2,124.00 | 2,146.00 | 2,113.00 | 2,130.00 | 2,130.00 | 1.91% | 505,300 |
| Jun 12, 2026 | 2,088.50 | 2,106.00 | 2,077.50 | 2,090.00 | 2,090.00 | 1.88% | 604,900 |
| Jun 11, 2026 | 2,056.00 | 2,064.00 | 2,030.00 | 2,051.50 | 2,051.50 | -1.18% | 679,400 |
| Jun 10, 2026 | 2,025.00 | 2,085.00 | 2,017.50 | 2,076.00 | 2,076.00 | 3.18% | 804,400 |
| Jun 9, 2026 | 2,030.00 | 2,048.00 | 2,004.50 | 2,012.00 | 2,012.00 | -0.35% | 520,500 |
| Jun 8, 2026 | 2,025.00 | 2,055.00 | 2,001.00 | 2,019.00 | 2,019.00 | -2.70% | 716,800 |
| Jun 5, 2026 | 2,075.00 | 2,077.50 | 2,050.00 | 2,075.00 | 2,075.00 | 0.41% | 516,400 |
| Jun 4, 2026 | 2,065.00 | 2,074.00 | 2,033.50 | 2,066.50 | 2,066.50 | -0.41% | 513,400 |
| Jun 3, 2026 | 2,078.00 | 2,094.50 | 2,068.50 | 2,075.00 | 2,075.00 | -0.36% | 584,400 |
| Jun 2, 2026 | 2,100.00 | 2,100.00 | 2,046.50 | 2,082.50 | 2,082.50 | -1.56% | 630,000 |
| Jun 1, 2026 | 2,114.50 | 2,125.50 | 2,080.50 | 2,115.50 | 2,115.50 | -0.80% | 699,500 |
| May 29, 2026 | 2,150.00 | 2,159.00 | 2,115.50 | 2,132.50 | 2,132.50 | 0.12% | 904,200 |
| May 28, 2026 | 2,154.50 | 2,159.50 | 2,108.50 | 2,130.00 | 2,130.00 | -1.14% | 714,200 |
| May 27, 2026 | 2,157.50 | 2,178.50 | 2,141.50 | 2,154.50 | 2,154.50 | -0.51% | 695,900 |
| May 26, 2026 | 2,161.00 | 2,192.50 | 2,152.00 | 2,165.50 | 2,165.50 | 0.93% | 677,800 |
| May 25, 2026 | 2,114.00 | 2,159.50 | 2,105.50 | 2,145.50 | 2,145.50 | 2.63% | 491,600 |
| 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 |