Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,804.00
+22.00 (0.79%)
Oct 16, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,810.002,810.002,782.002,804.002,804.000.79%34,300
Oct 15, 20262,846.002,847.002,761.002,782.002,782.00-1.90%125,600
Oct 14, 20262,860.002,880.002,833.002,836.002,836.00-0.67%37,400
Oct 13, 20262,830.002,860.002,805.002,855.002,855.001.78%61,900
Oct 9, 20262,790.002,844.002,768.002,805.002,805.001.12%71,000
Oct 8, 20262,777.002,785.002,731.002,774.002,774.001.02%79,800
Oct 7, 20262,759.002,790.002,723.002,746.002,746.003.62%81,000
Oct 6, 20262,630.002,654.002,623.002,650.002,650.000.19%14,200
Oct 5, 20262,630.002,645.002,608.002,645.002,645.001.50%21,100
Oct 2, 20262,665.002,665.002,606.002,606.002,606.00-2.36%21,800
Oct 1, 20262,631.002,688.002,612.002,669.002,669.001.44%23,900
Sep 30, 20262,604.002,642.002,601.002,631.002,631.001.11%23,900
Sep 29, 20262,629.002,649.002,602.002,602.002,602.00-1.51%38,900
Sep 28, 20262,713.002,722.002,683.002,694.002,642.00-0.52%27,100
Sep 25, 20262,702.002,711.002,673.002,708.002,655.730.71%38,100
Sep 24, 20262,700.002,708.002,686.002,689.002,637.100.11%20,300
Sep 18, 20262,717.002,719.002,686.002,686.002,634.15-1.14%22,300
Sep 17, 20262,682.002,718.002,682.002,717.002,664.560.78%17,600
Sep 16, 20262,644.002,698.002,644.002,696.002,643.961.93%11,700
Sep 15, 20262,638.002,645.002,627.002,645.002,593.950.30%16,200
Sep 14, 20262,610.002,637.002,606.002,637.002,586.101.15%18,300
Sep 11, 20262,564.002,607.002,561.002,607.002,556.680.08%27,400
Sep 10, 20262,627.002,627.002,596.002,605.002,554.72-1.06%27,600
Sep 9, 20262,640.002,650.002,632.002,633.002,582.18-0.27%16,300
Sep 8, 20262,688.002,688.002,640.002,640.002,589.04-1.79%19,300
Sep 7, 20262,688.002,711.002,682.002,688.002,636.12-0.19%17,000
Sep 4, 20262,730.002,730.002,685.002,693.002,641.02-0.88%22,600
Sep 3, 20262,704.002,739.002,703.002,717.002,664.56-0.04%14,800
Sep 2, 20262,780.002,780.002,716.002,718.002,665.54-2.30%22,900
Sep 1, 20262,774.002,787.002,755.002,782.002,728.300.65%17,400
Aug 31, 20262,736.002,767.002,730.002,764.002,710.651.17%22,000
Aug 28, 20262,744.002,750.002,724.002,732.002,679.27-0.47%19,300
Aug 27, 20262,718.002,745.002,718.002,745.002,692.020.26%16,400
Aug 26, 20262,709.002,740.002,709.002,738.002,685.151.11%20,100
Aug 25, 20262,731.002,740.002,705.002,708.002,655.73-0.59%22,200
Aug 24, 20262,724.002,746.002,719.002,724.002,671.42-23,400
Aug 21, 20262,700.002,729.002,691.002,724.002,671.420.59%25,900
Aug 20, 20262,672.002,708.002,640.002,708.002,655.733.08%47,800
Aug 19, 20262,654.002,656.002,608.002,627.002,576.29-1.90%29,800
Aug 18, 20262,664.002,678.002,644.002,678.002,626.311.02%17,000
Aug 17, 20262,663.002,683.002,650.002,651.002,599.83-0.34%31,800
Aug 14, 20262,639.002,660.002,613.002,660.002,608.660.80%34,400
Aug 13, 20262,649.002,649.002,620.002,639.002,588.060.11%22,000
Aug 12, 20262,631.002,637.002,616.002,636.002,585.120.76%19,200
Aug 10, 20262,604.002,630.002,600.002,616.002,565.510.46%30,500
Aug 7, 20262,591.002,614.002,583.002,604.002,553.740.89%27,500
Aug 6, 20262,568.002,610.002,567.002,581.002,531.180.55%17,800
Aug 5, 20262,560.002,581.002,560.002,567.002,517.450.63%11,300
Aug 4, 20262,570.002,593.002,551.002,551.002,501.76-0.62%27,300
Aug 3, 20262,600.002,600.002,512.002,567.002,517.45-0.43%40,000