Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
+50.00 (2.04%)
Mar 24, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,455.002,458.002,413.002,450.002,450.00-2.20%52,100
Mar 19, 20262,551.002,564.002,503.002,505.002,505.00-4.06%53,800
Mar 18, 20262,590.002,611.002,575.002,611.002,611.002.31%43,800
Mar 17, 20262,547.002,584.002,545.002,552.002,552.000.79%37,900
Mar 16, 20262,522.002,557.002,522.002,532.002,532.00-0.08%39,600
Mar 13, 20262,499.002,548.002,499.002,534.002,534.00-0.47%40,800
Mar 12, 20262,578.002,585.002,532.002,546.002,546.00-1.66%37,300
Mar 11, 20262,620.002,630.002,585.002,589.002,589.000.74%50,000
Mar 10, 20262,525.002,582.002,511.002,570.002,570.002.92%51,500
Mar 9, 20262,499.002,500.002,448.002,497.002,497.00-3.37%81,500
Mar 6, 20262,606.002,606.002,538.002,584.002,584.00-0.77%63,300
Mar 5, 20262,644.002,652.002,587.002,604.002,604.001.60%41,000
Mar 4, 20262,637.002,652.002,507.002,563.002,563.00-4.76%105,900
Mar 3, 20262,739.002,760.002,685.002,691.002,691.00-1.75%69,400
Mar 2, 20262,723.002,758.002,710.002,739.002,739.00-2.07%57,800
Feb 27, 20262,740.002,818.002,733.002,797.002,797.001.30%83,900
Feb 26, 20262,763.002,776.002,753.002,761.002,761.000.29%41,300
Feb 25, 20262,763.002,779.002,744.002,753.002,753.00-0.15%45,000
Feb 24, 20262,704.002,757.002,687.002,757.002,757.002.19%44,800
Feb 20, 20262,705.002,714.002,662.002,698.002,698.00-0.77%41,000
Feb 19, 20262,712.002,727.002,686.002,719.002,719.000.82%34,500
Feb 18, 20262,687.002,710.002,671.002,697.002,697.000.82%34,200
Feb 17, 20262,645.002,692.002,626.002,675.002,675.001.13%64,400
Feb 16, 20262,695.002,695.002,628.002,645.002,645.00-1.38%70,700
Feb 13, 20262,670.002,699.002,646.002,682.002,682.000.07%47,400
Feb 12, 20262,670.002,695.002,655.002,680.002,680.000.53%70,500
Feb 10, 20262,595.002,666.002,594.002,666.002,666.002.54%101,900
Feb 9, 20262,619.002,619.002,580.002,600.002,600.000.78%89,900
Feb 6, 20262,595.002,595.002,554.002,580.002,580.000.66%68,400
Feb 5, 20262,600.002,602.002,561.002,563.002,563.000.51%123,300
Feb 4, 20262,563.002,566.002,536.002,550.002,550.00-0.35%219,900
Feb 3, 20262,566.002,586.002,541.002,559.002,559.000.55%136,900
Feb 2, 20262,600.002,642.002,543.002,545.002,545.00-2.94%169,900
Jan 30, 20262,636.002,641.002,586.002,622.002,622.001.39%149,500
Jan 29, 20262,604.002,647.002,514.002,586.002,586.00-11.83%236,200
Jan 28, 20262,938.002,974.002,916.002,933.002,933.00-0.10%92,000
Jan 27, 20262,962.003,005.002,934.002,936.002,936.00-1.58%47,900
Jan 26, 20263,000.003,035.002,980.002,983.002,983.00-2.36%42,400
Jan 23, 20263,085.003,115.003,010.003,055.003,055.00-0.81%50,900
Jan 22, 20263,025.003,115.003,015.003,080.003,080.003.32%60,800
Jan 21, 20262,830.002,997.002,826.002,981.002,981.003.29%69,200
Jan 20, 20262,893.002,908.002,884.002,886.002,886.00-0.82%36,600
Jan 19, 20262,934.002,934.002,874.002,910.002,910.00-0.55%26,200
Jan 16, 20262,910.002,929.002,895.002,926.002,926.000.69%39,800
Jan 15, 20262,929.002,929.002,880.002,906.002,906.00-0.48%31,500
Jan 14, 20262,896.002,923.002,892.002,920.002,920.001.42%47,100
Jan 13, 20262,899.002,915.002,876.002,879.002,879.000.56%45,000
Jan 9, 20262,850.002,880.002,849.002,863.002,863.000.88%32,000
Jan 8, 20262,813.002,850.002,810.002,838.002,838.00-0.39%35,000
Jan 7, 20262,837.002,870.002,831.002,849.002,849.00-0.25%35,700