Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
+21.00 (0.80%)
Aug 14, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,639.002,660.002,613.002,660.002,660.000.80%34,400
Aug 13, 20262,649.002,649.002,620.002,639.002,639.000.11%22,000
Aug 12, 20262,631.002,637.002,616.002,636.002,636.000.76%19,200
Aug 10, 20262,604.002,630.002,600.002,616.002,616.000.46%30,500
Aug 7, 20262,591.002,614.002,583.002,604.002,604.000.89%27,500
Aug 6, 20262,568.002,610.002,567.002,581.002,581.000.55%17,800
Aug 5, 20262,560.002,581.002,560.002,567.002,567.000.63%11,300
Aug 4, 20262,570.002,593.002,551.002,551.002,551.00-0.62%27,300
Aug 3, 20262,600.002,600.002,512.002,567.002,567.00-0.43%40,000
Jul 31, 20262,600.002,618.002,573.002,578.002,578.00-0.39%32,900
Jul 30, 20262,602.002,621.002,578.002,588.002,588.00-2.89%64,300
Jul 29, 20262,661.002,670.002,637.002,665.002,665.000.64%43,400
Jul 28, 20262,650.002,661.002,630.002,648.002,648.00-0.08%25,300
Jul 27, 20262,618.002,662.002,618.002,650.002,650.001.92%25,800
Jul 24, 20262,608.002,621.002,585.002,600.002,600.00-0.76%25,100
Jul 23, 20262,602.002,635.002,602.002,620.002,620.000.34%26,500
Jul 22, 20262,609.002,626.002,593.002,611.002,611.000.12%20,700
Jul 21, 20262,628.002,628.002,594.002,608.002,608.000.89%23,100
Jul 17, 20262,643.002,648.002,571.002,585.002,585.00-2.05%53,100
Jul 16, 20262,636.002,660.002,628.002,639.002,639.000.11%45,700
Jul 15, 20262,629.002,640.002,615.002,636.002,636.001.23%16,500
Jul 14, 20262,608.002,623.002,601.002,604.002,604.000.15%14,400
Jul 13, 20262,607.002,623.002,591.002,600.002,600.000.04%27,000
Jul 10, 20262,604.002,636.002,594.002,599.002,599.000.70%74,200
Jul 9, 20262,602.002,607.002,575.002,581.002,581.00-0.54%37,700
Jul 8, 20262,587.002,616.002,585.002,595.002,595.000.82%27,700
Jul 7, 20262,590.002,615.002,574.002,574.002,574.00-0.50%23,500
Jul 6, 20262,578.002,596.002,578.002,587.002,587.000.43%24,100
Jul 3, 20262,555.002,576.002,551.002,576.002,576.001.22%12,300
Jul 2, 20262,542.002,556.002,534.002,545.002,545.000.35%16,700
Jul 1, 20262,569.002,573.002,532.002,536.002,536.00-0.43%22,800
Jun 30, 20262,574.002,575.002,528.002,547.002,547.00-0.97%27,300
Jun 29, 20262,596.002,596.002,546.002,572.002,572.00-0.77%35,700
Jun 26, 20262,568.002,609.002,568.002,592.002,592.000.86%38,300
Jun 25, 20262,575.002,588.002,546.002,570.002,570.001.62%53,300
Jun 24, 20262,536.002,560.002,516.002,529.002,529.00-33,900
Jun 23, 20262,524.002,556.002,512.002,529.002,529.000.60%48,300
Jun 22, 20262,531.002,531.002,498.002,514.002,514.000.24%19,500
Jun 19, 20262,506.002,521.002,481.002,508.002,508.000.28%65,600
Jun 18, 20262,443.002,545.002,440.002,501.002,501.002.50%70,800
Jun 17, 20262,447.002,467.002,440.002,440.002,440.00-0.25%28,800
Jun 16, 20262,481.002,485.002,440.002,446.002,446.00-1.89%19,500
Jun 15, 20262,494.002,508.002,484.002,493.002,493.001.84%39,300
Jun 12, 20262,404.002,450.002,404.002,448.002,448.001.49%39,700
Jun 11, 20262,400.002,412.002,375.002,412.002,412.000.08%42,500
Jun 10, 20262,434.002,434.002,409.002,410.002,410.00-0.99%35,400
Jun 9, 20262,400.002,435.002,399.002,434.002,434.001.25%38,900
Jun 8, 20262,399.002,418.002,385.002,404.002,404.00-0.70%43,600
Jun 5, 20262,424.002,440.002,412.002,421.002,421.000.41%30,100
Jun 4, 20262,405.002,428.002,401.002,411.002,411.00-0.66%40,400