New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 205.00
+1.00 (0.49%)
Aug 6, 2026, 1:14 PM JST
New Japan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 1.00% | 60,900 |
| Jul 30, 2026 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1.52% | 99,500 |
| Jul 29, 2026 | 199.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.01% | 94,200 |
| Jul 28, 2026 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | -1.00% | 405,800 |
| Jul 27, 2026 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 0.50% | 46,200 |
| Jul 24, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 38,900 |
| Jul 23, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.50% | 9,400 |
| Jul 22, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 34,200 |
| Jul 21, 2026 | 199.00 | 202.00 | 199.00 | 201.00 | 201.00 | 0.50% | 87,700 |
| Jul 17, 2026 | 200.00 | 201.00 | 196.00 | 200.00 | 200.00 | -0.50% | 330,900 |
| Jul 16, 2026 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 179,500 |
| Jul 15, 2026 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 104,000 |
| Jul 14, 2026 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 71,600 |
| Jul 13, 2026 | 204.00 | 207.00 | 202.00 | 202.00 | 202.00 | - | 141,600 |
| Jul 10, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 29,900 |
| Jul 9, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 75,700 |
| Jul 8, 2026 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 59,800 |
| Jul 7, 2026 | 206.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.93% | 87,300 |
| Jul 6, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 1.47% | 86,000 |
| Jul 3, 2026 | 203.00 | 204.00 | 199.00 | 204.00 | 204.00 | 0.99% | 171,500 |
| Jul 2, 2026 | 203.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 71,800 |
| Jul 1, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.50% | 108,200 |
| Jun 30, 2026 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 61,600 |
| Jun 29, 2026 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.00% | 58,800 |
| Jun 26, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 54,400 |
| Jun 25, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 36,100 |
| Jun 24, 2026 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 0.50% | 63,200 |
| Jun 23, 2026 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -2.43% | 118,500 |
| Jun 22, 2026 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 118,700 |
| Jun 19, 2026 | 208.00 | 210.00 | 203.00 | 204.00 | 204.00 | -1.92% | 196,400 |
| Jun 18, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 80,300 |
| Jun 17, 2026 | 207.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.48% | 120,400 |
| Jun 16, 2026 | 209.00 | 212.00 | 207.00 | 207.00 | 207.00 | -1.43% | 124,100 |
| Jun 15, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.48% | 220,900 |
| Jun 12, 2026 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | 2.45% | 208,900 |
| Jun 11, 2026 | 208.00 | 208.00 | 203.00 | 204.00 | 204.00 | -3.77% | 428,900 |
| Jun 10, 2026 | 220.00 | 220.00 | 211.00 | 212.00 | 212.00 | -3.64% | 507,100 |
| Jun 9, 2026 | 224.00 | 228.00 | 217.00 | 220.00 | 220.00 | -0.45% | 383,600 |
| Jun 8, 2026 | 229.00 | 229.00 | 216.00 | 221.00 | 221.00 | -6.75% | 847,400 |
| Jun 5, 2026 | 229.00 | 238.00 | 225.00 | 237.00 | 237.00 | 4.41% | 1,213,100 |
| Jun 4, 2026 | 227.00 | 229.00 | 217.00 | 227.00 | 227.00 | 0.89% | 700,200 |
| 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 |