Nicca Chemical Co.,Ltd. (TYO:4463)
Japan · Delayed Price · Currency is JPY 1,733.00
-13.00 (-0.74%)
Mar 6, 2026, 9:22 AM JST
Nicca Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,770.00 | 1,793.00 | 1,731.00 | 1,746.00 | 1,746.00 | 2.22% | 21,700 |
| Mar 4, 2026 | 1,683.00 | 1,708.00 | 1,660.00 | 1,708.00 | 1,708.00 | -1.39% | 26,500 |
| Mar 3, 2026 | 1,793.00 | 1,793.00 | 1,728.00 | 1,732.00 | 1,732.00 | -2.91% | 35,000 |
| Mar 2, 2026 | 1,770.00 | 1,784.00 | 1,764.00 | 1,784.00 | 1,784.00 | -0.28% | 12,100 |
| Feb 27, 2026 | 1,785.00 | 1,825.00 | 1,770.00 | 1,789.00 | 1,789.00 | -0.06% | 52,300 |
| Feb 26, 2026 | 1,829.00 | 1,833.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.13% | 13,700 |
| Feb 25, 2026 | 1,842.00 | 1,842.00 | 1,814.00 | 1,829.00 | 1,829.00 | -0.60% | 8,600 |
| Feb 24, 2026 | 1,830.00 | 1,865.00 | 1,802.00 | 1,840.00 | 1,840.00 | 1.32% | 29,300 |
| Feb 20, 2026 | 1,830.00 | 1,830.00 | 1,796.00 | 1,816.00 | 1,816.00 | -0.87% | 10,300 |
| Feb 19, 2026 | 1,790.00 | 1,840.00 | 1,764.00 | 1,832.00 | 1,832.00 | 2.75% | 21,700 |
| Feb 18, 2026 | 1,754.00 | 1,789.00 | 1,736.00 | 1,783.00 | 1,783.00 | 1.65% | 17,100 |
| Feb 17, 2026 | 1,725.00 | 1,757.00 | 1,710.00 | 1,754.00 | 1,754.00 | 1.74% | 34,300 |
| Feb 16, 2026 | 1,774.00 | 1,774.00 | 1,711.00 | 1,724.00 | 1,724.00 | 1.77% | 56,400 |
| Feb 13, 2026 | 1,619.00 | 1,711.00 | 1,596.00 | 1,694.00 | 1,694.00 | 5.15% | 60,300 |
| Feb 12, 2026 | 1,617.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | 0.12% | 12,800 |
| Feb 10, 2026 | 1,604.00 | 1,612.00 | 1,602.00 | 1,609.00 | 1,609.00 | 0.25% | 7,500 |
| Feb 9, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.35% | 13,400 |
| Feb 6, 2026 | 1,615.00 | 1,631.00 | 1,615.00 | 1,627.00 | 1,627.00 | -0.25% | 5,900 |
| Feb 5, 2026 | 1,626.00 | 1,635.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.43% | 8,000 |
| Feb 4, 2026 | 1,600.00 | 1,632.00 | 1,598.00 | 1,624.00 | 1,624.00 | 0.68% | 16,600 |
| Feb 3, 2026 | 1,627.00 | 1,627.00 | 1,605.00 | 1,613.00 | 1,613.00 | 0.50% | 9,500 |
| Feb 2, 2026 | 1,612.00 | 1,638.00 | 1,598.00 | 1,605.00 | 1,605.00 | -0.43% | 10,700 |
| Jan 30, 2026 | 1,618.00 | 1,618.00 | 1,594.00 | 1,612.00 | 1,612.00 | -0.37% | 8,500 |
| Jan 29, 2026 | 1,638.00 | 1,638.00 | 1,588.00 | 1,618.00 | 1,618.00 | -0.74% | 11,100 |
| Jan 28, 2026 | 1,624.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.31% | 10,300 |
| Jan 27, 2026 | 1,640.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.09% | 7,300 |
| Jan 26, 2026 | 1,653.00 | 1,670.00 | 1,632.00 | 1,653.00 | 1,653.00 | -0.90% | 27,900 |
| Jan 23, 2026 | 1,674.00 | 1,685.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.36% | 13,900 |
| Jan 22, 2026 | 1,624.00 | 1,674.00 | 1,620.00 | 1,674.00 | 1,674.00 | 3.40% | 36,600 |
| Jan 21, 2026 | 1,586.00 | 1,624.00 | 1,586.00 | 1,619.00 | 1,619.00 | 0.06% | 18,000 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.04% | 18,900 |
| Jan 19, 2026 | 1,607.00 | 1,647.00 | 1,604.00 | 1,635.00 | 1,635.00 | 3.22% | 51,600 |
| Jan 16, 2026 | 1,584.00 | 1,596.00 | 1,581.00 | 1,584.00 | 1,584.00 | 0.70% | 11,400 |
| Jan 15, 2026 | 1,559.00 | 1,580.00 | 1,559.00 | 1,573.00 | 1,573.00 | 0.90% | 14,300 |
| Jan 14, 2026 | 1,550.00 | 1,564.00 | 1,549.00 | 1,559.00 | 1,559.00 | 1.17% | 16,000 |
| Jan 13, 2026 | 1,553.00 | 1,555.00 | 1,529.00 | 1,541.00 | 1,541.00 | -0.06% | 30,100 |
| Jan 9, 2026 | 1,515.00 | 1,549.00 | 1,515.00 | 1,542.00 | 1,542.00 | 2.32% | 28,000 |
| Jan 8, 2026 | 1,532.00 | 1,532.00 | 1,500.00 | 1,507.00 | 1,507.00 | -1.12% | 37,300 |
| Jan 7, 2026 | 1,530.00 | 1,530.00 | 1,519.00 | 1,524.00 | 1,524.00 | -0.20% | 27,600 |
| Jan 6, 2026 | 1,521.00 | 1,532.00 | 1,521.00 | 1,527.00 | 1,527.00 | 0.46% | 26,600 |
| Jan 5, 2026 | 1,553.00 | 1,556.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.12% | 43,500 |
| Dec 30, 2025 | 1,578.00 | 1,578.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.65% | 15,900 |
| Dec 29, 2025 | 1,547.00 | 1,587.00 | 1,545.00 | 1,579.00 | 1,579.00 | -2.35% | 36,800 |
| Dec 26, 2025 | 1,630.00 | 1,630.00 | 1,611.00 | 1,617.00 | 1,587.00 | -0.06% | 27,300 |
| Dec 25, 2025 | 1,614.00 | 1,619.00 | 1,614.00 | 1,618.00 | 1,587.98 | 0.12% | 11,200 |
| Dec 24, 2025 | 1,633.00 | 1,633.00 | 1,613.00 | 1,616.00 | 1,586.02 | -0.06% | 15,300 |
| Dec 23, 2025 | 1,626.00 | 1,626.00 | 1,612.00 | 1,617.00 | 1,587.00 | - | 10,900 |
| Dec 22, 2025 | 1,639.00 | 1,640.00 | 1,616.00 | 1,617.00 | 1,587.00 | 0.43% | 10,000 |
| Dec 19, 2025 | 1,618.00 | 1,631.00 | 1,601.00 | 1,610.00 | 1,580.13 | -1.23% | 10,400 |
| Dec 18, 2025 | 1,646.00 | 1,646.00 | 1,606.00 | 1,630.00 | 1,599.76 | 1.49% | 11,600 |