New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 220.00
-5.00 (-2.22%)
Jun 4, 2026, 11:29 AM JST
New Japan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 219.00 | 228.00 | 216.00 | 225.00 | 225.00 | 2.74% | 900,300 |
| Jun 2, 2026 | 219.00 | 229.00 | 214.00 | 219.00 | 219.00 | 6.31% | 2,209,900 |
| Jun 1, 2026 | 202.00 | 208.00 | 201.00 | 206.00 | 206.00 | 4.04% | 395,100 |
| May 29, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.98% | 113,000 |
| May 28, 2026 | 200.00 | 203.00 | 197.00 | 202.00 | 202.00 | 1.00% | 169,500 |
| May 27, 2026 | 200.00 | 203.00 | 198.00 | 200.00 | 200.00 | 1.01% | 413,800 |
| May 26, 2026 | 193.00 | 198.00 | 192.00 | 198.00 | 198.00 | 3.13% | 237,700 |
| May 25, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 129,300 |
| May 22, 2026 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 44,500 |
| May 21, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.52% | 119,000 |
| May 20, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -2.54% | 299,000 |
| May 19, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 105,900 |
| May 18, 2026 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 216,200 |
| May 15, 2026 | 198.00 | 201.00 | 197.00 | 199.00 | 199.00 | - | 191,800 |
| May 14, 2026 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -0.50% | 151,500 |
| May 13, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 175,100 |
| May 12, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 169,900 |
| May 11, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | - | 190,100 |
| May 8, 2026 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.50% | 142,300 |
| May 7, 2026 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 255,800 |
| May 1, 2026 | 194.00 | 202.00 | 191.00 | 202.00 | 202.00 | 6.32% | 638,400 |
| Apr 30, 2026 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | -2.06% | 277,200 |
| Apr 28, 2026 | 190.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1.57% | 132,900 |
| Apr 27, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.55% | 177,300 |
| Apr 24, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -0.51% | 98,700 |
| Apr 23, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 122,300 |
| Apr 22, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -1.97% | 452,100 |
| Apr 21, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.50% | 132,100 |
| Apr 20, 2026 | 202.00 | 205.00 | 196.00 | 202.00 | 202.00 | - | 207,000 |
| Apr 17, 2026 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 126,400 |
| Apr 16, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 142,900 |
| Apr 15, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 113,000 |
| Apr 14, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 46,700 |
| Apr 13, 2026 | 204.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 126,400 |
| Apr 10, 2026 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 90,100 |
| Apr 9, 2026 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | -1.45% | 55,600 |
| Apr 8, 2026 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.97% | 126,500 |
| Apr 7, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 70,300 |
| Apr 6, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 47,800 |
| Apr 3, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1.49% | 66,900 |
| Apr 2, 2026 | 204.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.95% | 202,000 |
| Apr 1, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1.99% | 185,300 |
| Mar 31, 2026 | 202.00 | 205.00 | 201.00 | 201.00 | 201.00 | - | 154,900 |
| Mar 30, 2026 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 1.26% | 203,700 |
| Mar 27, 2026 | 197.00 | 204.00 | 197.00 | 203.00 | 198.50 | 2.53% | 239,000 |
| Mar 26, 2026 | 206.00 | 206.00 | 197.00 | 198.00 | 193.61 | -3.88% | 394,000 |
| Mar 25, 2026 | 207.00 | 209.00 | 205.00 | 206.00 | 201.43 | 0.49% | 514,000 |
| Mar 24, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 200.46 | - | 187,900 |
| Mar 23, 2026 | 208.00 | 209.00 | 205.00 | 205.00 | 200.46 | -2.38% | 178,900 |
| Mar 19, 2026 | 213.00 | 213.00 | 208.00 | 210.00 | 205.34 | -2.33% | 181,800 |