Skip to main content
logo
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,488.00
-3.00 (-0.12%)
May 26, 2026, 9:02 AM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,381.002,458.002,381.002,425.002,425.00-2.30%41,900
Mar 27, 20262,515.002,542.002,508.002,533.002,482.00-0.08%57,200
Mar 26, 20262,548.002,559.002,505.002,535.002,483.96-0.39%29,700
Mar 25, 20262,551.002,562.002,533.002,545.002,493.761.80%29,800
Mar 24, 20262,500.002,518.002,484.002,500.002,449.662.04%28,300
Mar 23, 20262,455.002,458.002,413.002,450.002,400.67-2.20%52,100
Mar 19, 20262,551.002,564.002,503.002,505.002,454.56-4.06%53,800
Mar 18, 20262,590.002,611.002,575.002,611.002,558.432.31%43,800
Mar 17, 20262,547.002,584.002,545.002,552.002,500.620.79%37,900
Mar 16, 20262,522.002,557.002,522.002,532.002,481.02-0.08%39,600
Mar 13, 20262,499.002,548.002,499.002,534.002,482.98-0.47%40,800
Mar 12, 20262,578.002,585.002,532.002,546.002,494.74-1.66%37,300
Mar 11, 20262,620.002,630.002,585.002,589.002,536.870.74%50,000
Mar 10, 20262,525.002,582.002,511.002,570.002,518.262.92%51,500