New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 234.00
-2.00 (-0.85%)
At close: Feb 6, 2026
New Japan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 221.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 134,200 |
| Dec 15, 2025 | 220.00 | 226.00 | 219.00 | 220.00 | 220.00 | - | 160,100 |
| Dec 12, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0.46% | 46,700 |
| Dec 11, 2025 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.90% | 133,800 |
| Dec 10, 2025 | 223.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 197,000 |
| Dec 9, 2025 | 224.00 | 225.00 | 220.00 | 221.00 | 221.00 | -1.78% | 208,500 |
| Dec 8, 2025 | 223.00 | 227.00 | 216.00 | 225.00 | 225.00 | 1.35% | 311,900 |
| Dec 5, 2025 | 238.00 | 238.00 | 218.00 | 222.00 | 222.00 | -5.13% | 787,000 |
| Dec 4, 2025 | 247.00 | 261.00 | 230.00 | 234.00 | 234.00 | -2.50% | 1,639,200 |
| Dec 3, 2025 | 218.00 | 243.00 | 217.00 | 240.00 | 240.00 | 11.11% | 1,072,000 |
| Dec 2, 2025 | 219.00 | 222.00 | 215.00 | 216.00 | 216.00 | -1.82% | 187,800 |
| Dec 1, 2025 | 219.00 | 221.00 | 215.00 | 220.00 | 220.00 | 0.92% | 207,000 |
| Nov 28, 2025 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3.32% | 275,500 |
| Nov 27, 2025 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.48% | 246,000 |
| Nov 26, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 48,800 |
| Nov 25, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 77,900 |