New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 226.00
+6.00 (2.73%)
Oct 16, 2026, 3:30 PM JST
New Japan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 222.00 | 227.00 | 222.00 | 226.00 | 226.00 | 2.73% | 495,200 |
| Oct 15, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -2.65% | 251,900 |
| Oct 14, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 96,600 |
| Oct 13, 2026 | 229.00 | 229.00 | 226.00 | 228.00 | 228.00 | -0.44% | 122,000 |
| Oct 9, 2026 | 226.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.33% | 114,700 |
| Oct 8, 2026 | 231.00 | 231.00 | 225.00 | 226.00 | 226.00 | -2.59% | 266,900 |
| Oct 7, 2026 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | - | 145,800 |
| Oct 6, 2026 | 233.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 82,700 |
| Oct 5, 2026 | 234.00 | 237.00 | 231.00 | 232.00 | 232.00 | - | 270,800 |
| Oct 2, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -2.93% | 297,400 |
| Oct 1, 2026 | 245.00 | 246.00 | 237.00 | 239.00 | 239.00 | -3.63% | 315,200 |
| Sep 30, 2026 | 241.00 | 248.00 | 241.00 | 248.00 | 248.00 | 2.90% | 317,900 |
| Sep 29, 2026 | 238.00 | 243.00 | 236.00 | 241.00 | 241.00 | - | 385,800 |
| Sep 28, 2026 | 235.00 | 241.00 | 233.00 | 241.00 | 241.00 | 2.55% | 388,100 |
| Sep 25, 2026 | 236.00 | 238.00 | 234.00 | 235.00 | 235.00 | - | 208,100 |
| Sep 24, 2026 | 233.00 | 236.00 | 232.00 | 235.00 | 235.00 | 0.86% | 166,600 |
| Sep 18, 2026 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1.30% | 213,200 |
| Sep 17, 2026 | 235.00 | 237.00 | 229.00 | 230.00 | 230.00 | -1.71% | 349,100 |
| Sep 16, 2026 | 236.00 | 238.00 | 233.00 | 234.00 | 234.00 | 0.43% | 269,200 |
| Sep 15, 2026 | 233.00 | 235.00 | 232.00 | 233.00 | 233.00 | -0.85% | 145,100 |
| Sep 14, 2026 | 231.00 | 235.00 | 228.00 | 235.00 | 235.00 | 1.29% | 257,200 |
| Sep 11, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | -2.52% | 363,600 |
| Sep 10, 2026 | 238.00 | 241.00 | 236.00 | 238.00 | 238.00 | - | 271,500 |
| Sep 9, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 340,800 |
| Sep 8, 2026 | 243.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 329,200 |
| Sep 7, 2026 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | -2.40% | 261,300 |
| Sep 4, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.40% | 199,400 |
| Sep 3, 2026 | 255.00 | 256.00 | 247.00 | 249.00 | 249.00 | -2.35% | 279,800 |
| Sep 2, 2026 | 251.00 | 256.00 | 250.00 | 255.00 | 255.00 | - | 310,000 |
| Sep 1, 2026 | 255.00 | 256.00 | 252.00 | 255.00 | 255.00 | -0.39% | 207,200 |
| Aug 31, 2026 | 253.00 | 256.00 | 251.00 | 256.00 | 256.00 | 1.19% | 308,200 |
| Aug 28, 2026 | 255.00 | 256.00 | 252.00 | 253.00 | 253.00 | -0.39% | 113,500 |
| Aug 27, 2026 | 255.00 | 257.00 | 253.00 | 254.00 | 254.00 | -0.39% | 183,000 |
| Aug 26, 2026 | 251.00 | 257.00 | 248.00 | 255.00 | 255.00 | 1.59% | 278,500 |
| Aug 25, 2026 | 247.00 | 252.00 | 245.00 | 251.00 | 251.00 | 1.21% | 266,200 |
| Aug 24, 2026 | 245.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1.22% | 162,800 |
| Aug 21, 2026 | 244.00 | 249.00 | 243.00 | 245.00 | 245.00 | -0.41% | 222,100 |
| Aug 20, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -0.81% | 305,600 |
| Aug 19, 2026 | 250.00 | 254.00 | 245.00 | 248.00 | 248.00 | -0.80% | 315,700 |
| Aug 18, 2026 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.96% | 305,800 |
| Aug 17, 2026 | 255.00 | 256.00 | 249.00 | 255.00 | 255.00 | -0.39% | 548,300 |
| Aug 14, 2026 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 0.39% | 576,800 |
| Aug 13, 2026 | 252.00 | 257.00 | 242.00 | 255.00 | 255.00 | - | 708,600 |
| Aug 12, 2026 | 246.00 | 261.00 | 240.00 | 255.00 | 255.00 | 2.82% | 1,303,900 |
| Aug 10, 2026 | 260.00 | 262.00 | 242.00 | 248.00 | 248.00 | 18.66% | 3,738,600 |
| Aug 7, 2026 | 207.00 | 211.00 | 206.00 | 209.00 | 209.00 | 1.46% | 180,600 |
| Aug 6, 2026 | 204.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.98% | 49,600 |
| Aug 5, 2026 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 92,600 |
| Aug 4, 2026 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.00% | 65,000 |
| Aug 3, 2026 | 203.00 | 203.00 | 199.00 | 201.00 | 201.00 | -0.50% | 71,200 |