Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,693.00
-24.00 (-0.88%)
Sep 4, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,730.002,730.002,685.002,693.002,693.00-0.88%22,600
Sep 3, 20262,704.002,739.002,703.002,717.002,717.00-0.04%14,800
Sep 2, 20262,780.002,780.002,716.002,718.002,718.00-2.30%22,900
Sep 1, 20262,774.002,787.002,755.002,782.002,782.000.65%17,400
Aug 31, 20262,736.002,767.002,730.002,764.002,764.001.17%22,000
Aug 28, 20262,744.002,750.002,724.002,732.002,732.00-0.47%19,300
Aug 27, 20262,718.002,745.002,718.002,745.002,745.000.26%16,400
Aug 26, 20262,709.002,740.002,709.002,738.002,738.001.11%20,100
Aug 25, 20262,731.002,740.002,705.002,708.002,708.00-0.59%22,200
Aug 24, 20262,724.002,746.002,719.002,724.002,724.00-23,400
Aug 21, 20262,700.002,729.002,691.002,724.002,724.000.59%25,900
Aug 20, 20262,672.002,708.002,640.002,708.002,708.003.08%47,800
Aug 19, 20262,654.002,656.002,608.002,627.002,627.00-1.90%29,800
Aug 18, 20262,664.002,678.002,644.002,678.002,678.001.02%17,000
Aug 17, 20262,663.002,683.002,650.002,651.002,651.00-0.34%31,800
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