Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,493.00
+45.00 (1.84%)
Jun 15, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,516.002,553.002,510.002,539.002,539.000.63%28,500
May 13, 20262,524.002,542.002,510.002,523.002,523.000.32%25,000
May 12, 20262,532.002,566.002,515.002,515.002,515.00-0.98%27,100
May 11, 20262,568.002,568.002,535.002,540.002,540.00-0.94%42,600
May 8, 20262,585.002,585.002,527.002,564.002,564.00-0.97%45,800
May 7, 20262,589.002,631.002,560.002,589.002,589.004.02%85,200
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