Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
+17.00 (0.66%)
Feb 6, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,595.002,595.002,554.002,582.00-0.74%32,500
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
Jan 6, 20262,865.002,880.002,843.002,856.002,856.00-0.17%30,800
Jan 5, 20262,861.002,881.002,858.002,861.002,861.000.25%28,200
Dec 30, 20252,858.002,878.002,846.002,854.002,854.00-0.14%15,600
Dec 29, 20252,840.002,866.002,826.002,858.002,858.000.46%85,300
Dec 26, 20252,840.002,855.002,827.002,845.002,845.000.32%29,600
Dec 25, 20252,853.002,859.002,819.002,836.002,836.00-0.49%25,800
Dec 24, 20252,882.002,894.002,850.002,850.002,850.00-0.77%28,100
Dec 23, 20252,850.002,893.002,850.002,872.002,872.000.03%22,700
Dec 22, 20252,861.002,889.002,859.002,871.002,871.000.70%16,800
Dec 19, 20252,892.002,892.002,825.002,851.002,851.000.11%46,400
Dec 18, 20252,835.002,867.002,826.002,848.002,848.000.46%22,400
Dec 17, 20252,828.002,851.002,820.002,835.002,835.000.64%20,800
Dec 16, 20252,929.002,933.002,812.002,817.002,817.00-3.63%37,200
Dec 15, 20252,839.002,937.002,839.002,923.002,923.003.40%41,600
Dec 12, 20252,843.002,860.002,800.002,827.002,827.000.68%48,900
Dec 11, 20252,865.002,866.002,804.002,808.002,808.00-3.17%45,700
Dec 10, 20252,863.002,942.002,852.002,900.002,900.001.61%116,200
Dec 9, 20252,835.002,871.002,800.002,854.002,854.00-0.04%57,600
Dec 8, 20252,856.002,875.002,813.002,855.002,855.001.31%41,800
Dec 5, 20252,800.002,830.002,780.002,818.002,818.000.04%42,200
Dec 4, 20252,783.002,857.002,780.002,817.002,817.000.54%37,200
Dec 3, 20252,808.002,849.002,802.002,802.002,802.00-0.88%45,000
Dec 2, 20252,868.002,873.002,827.002,827.002,827.00-1.60%31,300
Dec 1, 20252,872.002,889.002,845.002,873.002,873.001.81%42,300
Nov 28, 20252,762.002,827.002,761.002,822.002,822.001.84%23,100
Nov 27, 20252,764.002,811.002,758.002,771.002,771.000.69%23,600
Nov 26, 20252,708.002,759.002,702.002,752.002,752.003.15%40,200
Nov 25, 20252,700.002,700.002,663.002,668.002,668.00-0.52%36,800