Nicca Chemical Co.,Ltd. (TYO:4463)
Japan · Delayed Price · Currency is JPY 1,766.00
-11.00 (-0.62%)
May 26, 2026, 3:30 PM JST
Nicca Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,777.00 | 1,785.00 | 1,754.00 | 1,766.00 | 1,766.00 | -0.62% | 36,000 |
| May 25, 2026 | 1,797.00 | 1,797.00 | 1,751.00 | 1,777.00 | 1,777.00 | -0.17% | 16,100 |
| May 22, 2026 | 1,801.00 | 1,801.00 | 1,762.00 | 1,780.00 | 1,780.00 | 1.08% | 28,000 |
| May 21, 2026 | 1,774.00 | 1,782.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.73% | 30,100 |
| May 20, 2026 | 1,800.00 | 1,807.00 | 1,760.00 | 1,774.00 | 1,774.00 | -1.22% | 24,500 |
| May 19, 2026 | 1,820.00 | 1,820.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.39% | 7,600 |
| May 18, 2026 | 1,840.00 | 1,840.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.90% | 11,700 |
| May 15, 2026 | 1,830.00 | 1,843.00 | 1,819.00 | 1,838.00 | 1,838.00 | 0.77% | 13,800 |
| May 14, 2026 | 1,824.00 | 1,854.00 | 1,814.00 | 1,824.00 | 1,824.00 | 1.16% | 16,200 |
| May 13, 2026 | 1,777.00 | 1,807.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.35% | 7,700 |
| May 12, 2026 | 1,821.00 | 1,825.00 | 1,778.00 | 1,779.00 | 1,779.00 | -2.31% | 16,100 |
| May 11, 2026 | 1,850.00 | 1,860.00 | 1,821.00 | 1,821.00 | 1,821.00 | - | 15,100 |
| May 8, 2026 | 1,853.00 | 1,859.00 | 1,792.00 | 1,821.00 | 1,821.00 | -2.04% | 24,500 |
| May 7, 2026 | 1,903.00 | 1,910.00 | 1,854.00 | 1,859.00 | 1,859.00 | -2.31% | 33,300 |
| May 1, 2026 | 1,852.00 | 1,921.00 | 1,851.00 | 1,903.00 | 1,903.00 | 3.54% | 77,800 |
| Apr 30, 2026 | 1,618.00 | 1,920.00 | 1,618.00 | 1,838.00 | 1,838.00 | 12.14% | 82,400 |
| Apr 28, 2026 | 1,632.00 | 1,644.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.74% | 6,300 |
| Apr 27, 2026 | 1,635.00 | 1,637.00 | 1,593.00 | 1,627.00 | 1,627.00 | 1.43% | 28,600 |
| Apr 24, 2026 | 1,622.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.99% | 18,900 |
| Apr 23, 2026 | 1,641.00 | 1,642.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.16% | 12,300 |
| Apr 22, 2026 | 1,652.00 | 1,652.00 | 1,625.00 | 1,639.00 | 1,639.00 | -0.79% | 12,400 |
| Apr 21, 2026 | 1,676.00 | 1,677.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.60% | 5,400 |
| Apr 20, 2026 | 1,671.00 | 1,688.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.18% | 8,100 |
| Apr 17, 2026 | 1,685.00 | 1,685.00 | 1,663.00 | 1,665.00 | 1,665.00 | -1.19% | 7,100 |
| Apr 16, 2026 | 1,700.00 | 1,704.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 41,500 |
| Apr 15, 2026 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 2.04% | 18,500 |
| Apr 14, 2026 | 1,674.00 | 1,686.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.06% | 8,400 |
| Apr 13, 2026 | 1,662.00 | 1,687.00 | 1,652.00 | 1,665.00 | 1,665.00 | 0.18% | 12,500 |
| Apr 10, 2026 | 1,691.00 | 1,691.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.24% | 9,300 |
| Apr 9, 2026 | 1,676.00 | 1,687.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.60% | 13,600 |
| Apr 8, 2026 | 1,689.00 | 1,689.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.90% | 15,100 |
| Apr 7, 2026 | 1,661.00 | 1,666.00 | 1,649.00 | 1,661.00 | 1,661.00 | 0.36% | 8,400 |
| Apr 6, 2026 | 1,674.00 | 1,679.00 | 1,647.00 | 1,655.00 | 1,655.00 | -1.14% | 26,200 |
| Apr 3, 2026 | 1,641.00 | 1,674.00 | 1,641.00 | 1,674.00 | 1,674.00 | 3.14% | 14,900 |
| Apr 2, 2026 | 1,649.00 | 1,652.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.98% | 22,900 |
| Apr 1, 2026 | 1,623.00 | 1,645.00 | 1,623.00 | 1,639.00 | 1,639.00 | 2.12% | 10,700 |
| Mar 31, 2026 | 1,605.00 | 1,632.00 | 1,590.00 | 1,605.00 | 1,605.00 | - | 15,500 |
| Mar 30, 2026 | 1,648.00 | 1,648.00 | 1,602.00 | 1,605.00 | 1,605.00 | -4.24% | 14,700 |
| Mar 27, 2026 | 1,673.00 | 1,684.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.12% | 7,300 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.18% | 13,400 |
| Mar 25, 2026 | 1,642.00 | 1,679.00 | 1,642.00 | 1,671.00 | 1,671.00 | 1.89% | 14,700 |
| Mar 24, 2026 | 1,654.00 | 1,654.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.11% | 10,000 |
| Mar 23, 2026 | 1,650.00 | 1,651.00 | 1,603.00 | 1,622.00 | 1,622.00 | -3.51% | 30,100 |
| Mar 19, 2026 | 1,721.00 | 1,721.00 | 1,675.00 | 1,681.00 | 1,681.00 | -3.11% | 17,900 |
| Mar 18, 2026 | 1,725.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,735.00 | 1.28% | 20,200 |
| Mar 17, 2026 | 1,757.00 | 1,757.00 | 1,712.00 | 1,713.00 | 1,713.00 | -0.46% | 6,900 |
| Mar 16, 2026 | 1,713.00 | 1,742.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.75% | 11,400 |
| Mar 13, 2026 | 1,753.00 | 1,787.00 | 1,733.00 | 1,734.00 | 1,734.00 | -1.08% | 10,700 |
| Mar 12, 2026 | 1,743.00 | 1,753.00 | 1,729.00 | 1,753.00 | 1,753.00 | -0.23% | 16,300 |
| Mar 11, 2026 | 1,730.00 | 1,798.00 | 1,727.00 | 1,757.00 | 1,757.00 | 2.03% | 36,000 |