New Japan Chemical Co., Ltd. (TYO:4406)
Japan · Delayed Price · Currency is JPY 254.00
-1.00 (-0.39%)
Aug 27, 2026, 3:25 PM JST
New Japan Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |