New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 214.00
-6.00 (-2.73%)
Mar 4, 2026, 3:30 PM JST
New Japan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 213.00 | 219.00 | 211.00 | 215.00 | - | -2.27% | 524,600 |
| Mar 3, 2026 | 224.00 | 225.00 | 219.00 | 220.00 | 220.00 | -2.22% | 481,700 |
| Mar 2, 2026 | 226.00 | 228.00 | 222.00 | 225.00 | 225.00 | -2.60% | 545,600 |
| Feb 27, 2026 | 224.00 | 232.00 | 224.00 | 231.00 | 231.00 | 2.21% | 404,200 |
| Feb 26, 2026 | 229.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | 454,700 |
| Feb 25, 2026 | 221.00 | 226.00 | 219.00 | 224.00 | 224.00 | 1.82% | 427,000 |
| Feb 24, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.90% | 318,700 |
| Feb 20, 2026 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | -1.77% | 369,100 |
| Feb 19, 2026 | 234.00 | 235.00 | 225.00 | 226.00 | 226.00 | -4.24% | 904,900 |
| Feb 18, 2026 | 237.00 | 239.00 | 234.00 | 236.00 | 236.00 | - | 315,500 |
| Feb 17, 2026 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 2.16% | 465,800 |
| Feb 16, 2026 | 230.00 | 233.00 | 226.00 | 231.00 | 231.00 | 0.43% | 405,400 |
| Feb 13, 2026 | 239.00 | 239.00 | 229.00 | 230.00 | 230.00 | -5.35% | 562,600 |
| Feb 12, 2026 | 234.00 | 248.00 | 234.00 | 243.00 | 243.00 | 2.97% | 739,200 |
| Feb 10, 2026 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1.72% | 339,000 |
| Feb 9, 2026 | 239.00 | 239.00 | 230.00 | 232.00 | 232.00 | -0.85% | 358,100 |
| Feb 6, 2026 | 235.00 | 235.00 | 223.00 | 234.00 | 234.00 | -0.85% | 686,000 |
| Feb 5, 2026 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -1.26% | 344,700 |
| Feb 4, 2026 | 235.00 | 239.00 | 233.00 | 239.00 | 239.00 | 2.14% | 617,000 |
| Feb 3, 2026 | 231.00 | 238.00 | 231.00 | 234.00 | 234.00 | 1.74% | 443,800 |
| Feb 2, 2026 | 234.00 | 236.00 | 229.00 | 230.00 | 230.00 | -0.86% | 516,000 |
| Jan 30, 2026 | 230.00 | 233.00 | 229.00 | 232.00 | 232.00 | - | 260,100 |
| Jan 29, 2026 | 230.00 | 234.00 | 227.00 | 232.00 | 232.00 | 0.43% | 349,100 |
| Jan 28, 2026 | 237.00 | 238.00 | 231.00 | 231.00 | 231.00 | -2.53% | 456,500 |
| Jan 27, 2026 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | -1.66% | 541,700 |
| Jan 26, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -3.60% | 423,000 |
| Jan 23, 2026 | 250.00 | 251.00 | 246.00 | 250.00 | 250.00 | 0.81% | 345,900 |
| Jan 22, 2026 | 248.00 | 253.00 | 244.00 | 248.00 | 248.00 | 1.22% | 497,400 |
| Jan 21, 2026 | 251.00 | 252.00 | 243.00 | 245.00 | 245.00 | -2.78% | 941,400 |
| Jan 20, 2026 | 265.00 | 265.00 | 249.00 | 252.00 | 252.00 | -2.33% | 1,154,000 |
| Jan 19, 2026 | 273.00 | 282.00 | 258.00 | 258.00 | 258.00 | 0.39% | 2,441,500 |
| Jan 16, 2026 | 299.00 | 299.00 | 251.00 | 257.00 | 257.00 | -6.55% | 3,151,700 |
| Jan 15, 2026 | 253.00 | 284.00 | 246.00 | 275.00 | 275.00 | 14.11% | 4,336,400 |
| Jan 14, 2026 | 234.00 | 241.00 | 233.00 | 241.00 | 241.00 | 2.55% | 308,000 |
| Jan 13, 2026 | 235.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.86% | 156,300 |
| Jan 9, 2026 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | - | 73,400 |
| Jan 8, 2026 | 234.00 | 238.00 | 232.00 | 233.00 | 233.00 | 0.43% | 361,000 |
| Jan 7, 2026 | 228.00 | 233.00 | 227.00 | 232.00 | 232.00 | 1.75% | 196,900 |
| Jan 6, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.44% | 114,000 |
| Jan 5, 2026 | 226.00 | 231.00 | 225.00 | 229.00 | 229.00 | 2.23% | 202,800 |
| Dec 30, 2025 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 59,600 |
| Dec 29, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.79% | 105,000 |
| Dec 26, 2025 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 134,700 |
| Dec 25, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.89% | 155,800 |
| Dec 24, 2025 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.45% | 132,600 |
| Dec 23, 2025 | 219.00 | 226.00 | 219.00 | 223.00 | 223.00 | 1.36% | 177,600 |
| Dec 22, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.90% | 88,100 |
| Dec 19, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 69,900 |
| Dec 18, 2025 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 0.92% | 104,900 |
| Dec 17, 2025 | 218.00 | 218.00 | 213.00 | 217.00 | 217.00 | -1.36% | 334,300 |