Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-20.00 (-0.76%)
Jul 24, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,400.002,433.002,399.002,427.002,427.000.37%27,900
Jun 2, 20262,435.002,443.002,397.002,418.002,418.00-1.31%57,800
Jun 1, 20262,463.002,463.002,434.002,450.002,450.00-0.41%44,600
May 29, 20262,480.002,494.002,460.002,460.002,460.00-0.32%43,000
May 28, 20262,450.002,483.002,433.002,468.002,468.000.53%61,300
May 27, 20262,479.002,480.002,452.002,455.002,455.00-0.69%32,000
May 26, 20262,488.002,489.002,455.002,472.002,472.00-0.64%30,300
May 25, 20262,494.002,509.002,480.002,488.002,488.00-0.12%23,000
May 22, 20262,513.002,513.002,480.002,491.002,491.000.08%20,100
May 21, 20262,478.002,525.002,478.002,489.002,489.000.89%20,600
May 20, 20262,469.002,482.002,433.002,467.002,467.00-0.12%54,700
May 19, 20262,462.002,477.002,450.002,470.002,470.000.04%39,800
May 18, 20262,476.002,491.002,467.002,469.002,469.00-1.04%18,100
May 15, 20262,556.002,556.002,474.002,495.002,495.00-1.73%27,400