Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,489.00
-56.00 (-2.20%)
May 1, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,540.002,540.002,489.002,489.002,489.00-2.20%69,300
Apr 30, 20262,578.002,592.002,516.002,545.002,545.006.71%184,200
Apr 28, 20262,366.002,385.002,345.002,385.002,385.001.15%55,200
Apr 27, 20262,330.002,367.002,326.002,358.002,358.000.64%30,400
Apr 24, 20262,372.002,372.002,333.002,343.002,343.00-0.30%31,700
Apr 23, 20262,351.002,362.002,333.002,350.002,350.00-0.30%41,100
Apr 22, 20262,385.002,385.002,354.002,357.002,357.00-1.30%44,900
Apr 21, 20262,409.002,416.002,385.002,388.002,388.00-0.08%25,600
Apr 20, 20262,410.002,425.002,390.002,390.002,390.00-0.71%34,000
Apr 17, 20262,415.002,428.002,407.002,407.002,407.00-0.99%30,000
Apr 16, 20262,440.002,470.002,424.002,431.002,431.00-0.37%26,400
Apr 15, 20262,427.002,463.002,423.002,440.002,440.000.54%34,600
Apr 14, 20262,457.002,465.002,415.002,427.002,427.00-1.22%45,400
Apr 13, 20262,452.002,460.002,426.002,457.002,457.000.24%34,900
Apr 10, 20262,488.002,504.002,451.002,451.002,451.00-1.45%42,500
Apr 9, 20262,530.002,530.002,487.002,487.002,487.00-1.39%31,100
Apr 8, 20262,508.002,529.002,497.002,522.002,522.002.31%39,700
Apr 7, 20262,450.002,486.002,450.002,465.002,465.000.08%22,500
Apr 6, 20262,450.002,473.002,450.002,463.002,463.00-23,300
Apr 3, 20262,459.002,482.002,456.002,463.002,463.00-0.65%16,500
Apr 2, 20262,532.002,546.002,477.002,479.002,479.00-1.55%26,500
Apr 1, 20262,480.002,518.002,464.002,518.002,518.003.62%30,400
Mar 31, 20262,401.002,469.002,401.002,430.002,430.000.21%30,400
Mar 30, 20262,381.002,458.002,381.002,425.002,425.00-4.26%41,900
Mar 27, 20262,515.002,542.002,508.002,533.002,486.00-0.08%57,200
Mar 26, 20262,548.002,559.002,505.002,535.002,487.96-0.39%29,700
Mar 25, 20262,551.002,562.002,533.002,545.002,497.781.80%29,800
Mar 24, 20262,500.002,518.002,484.002,500.002,453.612.04%28,300
Mar 23, 20262,455.002,458.002,413.002,450.002,404.54-2.20%52,100
Mar 19, 20262,551.002,564.002,503.002,505.002,458.52-4.06%53,800
Mar 18, 20262,590.002,611.002,575.002,611.002,562.552.31%43,800
Mar 17, 20262,547.002,584.002,545.002,552.002,504.650.79%37,900
Mar 16, 20262,522.002,557.002,522.002,532.002,485.02-0.08%39,600
Mar 13, 20262,499.002,548.002,499.002,534.002,486.98-0.47%40,800
Mar 12, 20262,578.002,585.002,532.002,546.002,498.76-1.66%37,300
Mar 11, 20262,620.002,630.002,585.002,589.002,540.960.74%50,000
Mar 10, 20262,525.002,582.002,511.002,570.002,522.312.92%51,500
Mar 9, 20262,499.002,500.002,448.002,497.002,450.67-3.37%81,500
Mar 6, 20262,606.002,606.002,538.002,584.002,536.05-0.77%63,300
Mar 5, 20262,644.002,652.002,587.002,604.002,555.681.60%41,000
Mar 4, 20262,637.002,652.002,507.002,563.002,515.44-4.76%105,900
Mar 3, 20262,739.002,760.002,685.002,691.002,641.07-1.75%69,400
Mar 2, 20262,723.002,758.002,710.002,739.002,688.18-2.07%57,800
Feb 27, 20262,740.002,818.002,733.002,797.002,745.101.30%90,800
Feb 26, 20262,763.002,776.002,753.002,761.002,709.770.29%41,300
Feb 25, 20262,763.002,779.002,744.002,753.002,701.92-0.15%45,000
Feb 24, 20262,704.002,757.002,687.002,757.002,705.842.19%44,800
Feb 20, 20262,705.002,714.002,662.002,698.002,647.94-0.77%41,000
Feb 19, 20262,712.002,727.002,686.002,719.002,668.550.82%34,500
Feb 18, 20262,687.002,710.002,671.002,697.002,646.960.82%34,200