Nicca Chemical Co.,Ltd. (TYO:4463)
Japan · Delayed Price · Currency is JPY 2,023.00
-9.00 (-0.44%)
Aug 27, 2026, 12:41 PM JST
Nicca Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,030.00 | 2,030.00 | 2,017.00 | 2,017.00 | - | -0.74% | 16,600 |
| Aug 26, 2026 | 2,022.00 | 2,032.00 | 2,000.00 | 2,032.00 | 2,032.00 | 1.60% | 16,300 |
| Aug 25, 2026 | 2,029.00 | 2,029.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.60% | 12,100 |
| Aug 24, 2026 | 2,028.00 | 2,028.00 | 1,990.00 | 2,012.00 | 2,012.00 | 0.60% | 12,600 |
| Aug 21, 2026 | 2,014.00 | 2,016.00 | 1,951.00 | 2,000.00 | 2,000.00 | -0.74% | 28,500 |
| Aug 20, 2026 | 2,011.00 | 2,029.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.75% | 8,600 |
| Aug 19, 2026 | 2,031.00 | 2,046.00 | 1,970.00 | 2,000.00 | 2,000.00 | -2.77% | 38,600 |
| Aug 18, 2026 | 2,069.00 | 2,070.00 | 2,046.00 | 2,057.00 | 2,057.00 | -0.29% | 15,500 |
| Aug 17, 2026 | 2,045.00 | 2,082.00 | 2,045.00 | 2,063.00 | 2,063.00 | 0.24% | 8,800 |
| Aug 14, 2026 | 2,080.00 | 2,081.00 | 2,040.00 | 2,058.00 | 2,058.00 | -1.06% | 15,100 |
| Aug 13, 2026 | 2,059.00 | 2,106.00 | 2,059.00 | 2,080.00 | 2,080.00 | 1.02% | 15,600 |
| Aug 12, 2026 | 2,047.00 | 2,075.00 | 2,047.00 | 2,059.00 | 2,059.00 | 0.93% | 17,400 |
| Aug 10, 2026 | 2,060.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.97% | 11,900 |
| Aug 7, 2026 | 2,121.00 | 2,121.00 | 2,060.00 | 2,060.00 | 2,060.00 | -2.18% | 17,500 |
| Aug 6, 2026 | 2,083.00 | 2,115.00 | 2,031.00 | 2,106.00 | 2,106.00 | 0.57% | 34,700 |
| Aug 5, 2026 | 2,038.00 | 2,094.00 | 2,026.00 | 2,094.00 | 2,094.00 | 3.05% | 30,300 |
| Aug 4, 2026 | 2,016.00 | 2,056.00 | 2,005.00 | 2,032.00 | 2,032.00 | 1.75% | 27,600 |
| Aug 3, 2026 | 1,999.00 | 2,035.00 | 1,953.00 | 1,997.00 | 1,997.00 | -0.45% | 66,700 |
| Jul 31, 2026 | 1,744.00 | 2,143.00 | 1,730.00 | 2,006.00 | 2,006.00 | 15.09% | 106,200 |
| Jul 30, 2026 | 1,745.00 | 1,783.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.40% | 14,600 |
| Jul 29, 2026 | 1,761.00 | 1,774.00 | 1,743.00 | 1,750.00 | 1,750.00 | -1.52% | 10,500 |
| Jul 28, 2026 | 1,790.00 | 1,810.00 | 1,770.00 | 1,777.00 | 1,777.00 | -2.74% | 8,700 |
| Jul 27, 2026 | 1,773.00 | 1,836.00 | 1,773.00 | 1,827.00 | 1,827.00 | 3.05% | 20,900 |
| Jul 24, 2026 | 1,820.00 | 1,820.00 | 1,773.00 | 1,773.00 | 1,773.00 | -2.58% | 9,700 |
| Jul 23, 2026 | 1,782.00 | 1,820.00 | 1,756.00 | 1,820.00 | 1,820.00 | 2.13% | 18,800 |
| Jul 22, 2026 | 1,746.00 | 1,796.00 | 1,739.00 | 1,782.00 | 1,782.00 | 1.71% | 20,200 |
| Jul 21, 2026 | 1,735.00 | 1,759.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.98% | 12,700 |
| Jul 17, 2026 | 1,721.00 | 1,737.00 | 1,695.00 | 1,735.00 | 1,735.00 | - | 30,800 |
| Jul 16, 2026 | 1,725.00 | 1,739.00 | 1,711.00 | 1,735.00 | 1,735.00 | 0.58% | 17,300 |
| Jul 15, 2026 | 1,699.00 | 1,733.00 | 1,699.00 | 1,725.00 | 1,725.00 | 1.53% | 16,700 |
| Jul 14, 2026 | 1,687.00 | 1,714.00 | 1,687.00 | 1,699.00 | 1,699.00 | -0.12% | 5,100 |
| Jul 13, 2026 | 1,728.00 | 1,735.00 | 1,688.00 | 1,701.00 | 1,701.00 | -0.64% | 9,900 |
| Jul 10, 2026 | 1,719.00 | 1,721.00 | 1,706.00 | 1,712.00 | 1,712.00 | 0.71% | 6,600 |
| Jul 9, 2026 | 1,693.00 | 1,703.00 | 1,672.00 | 1,700.00 | 1,700.00 | 0.47% | 13,300 |
| Jul 8, 2026 | 1,708.00 | 1,723.00 | 1,690.00 | 1,692.00 | 1,692.00 | -1.97% | 12,000 |
| Jul 7, 2026 | 1,759.00 | 1,761.00 | 1,724.00 | 1,726.00 | 1,726.00 | -1.76% | 7,500 |
| Jul 6, 2026 | 1,739.00 | 1,771.00 | 1,716.00 | 1,757.00 | 1,757.00 | 2.93% | 29,500 |
| Jul 3, 2026 | 1,695.00 | 1,720.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.71% | 20,000 |
| Jul 2, 2026 | 1,659.00 | 1,695.00 | 1,651.00 | 1,695.00 | 1,695.00 | 2.54% | 18,500 |
| Jul 1, 2026 | 1,652.00 | 1,669.00 | 1,641.00 | 1,653.00 | 1,653.00 | -0.12% | 7,700 |
| Jun 30, 2026 | 1,661.00 | 1,673.00 | 1,633.00 | 1,655.00 | 1,655.00 | -0.90% | 22,300 |
| Jun 29, 2026 | 1,656.00 | 1,678.00 | 1,653.00 | 1,670.00 | 1,670.00 | 1.15% | 34,300 |
| Jun 26, 2026 | 1,698.00 | 1,711.00 | 1,681.00 | 1,686.00 | 1,651.00 | -0.59% | 22,100 |
| Jun 25, 2026 | 1,713.00 | 1,714.00 | 1,685.00 | 1,696.00 | 1,660.79 | -0.18% | 21,200 |
| Jun 24, 2026 | 1,691.00 | 1,711.00 | 1,685.00 | 1,699.00 | 1,663.73 | 0.18% | 7,800 |
| Jun 23, 2026 | 1,708.00 | 1,710.00 | 1,696.00 | 1,696.00 | 1,660.79 | -0.47% | 7,700 |
| Jun 22, 2026 | 1,702.00 | 1,713.00 | 1,690.00 | 1,704.00 | 1,668.63 | 0.12% | 15,700 |
| Jun 19, 2026 | 1,705.00 | 1,720.00 | 1,694.00 | 1,702.00 | 1,666.67 | -0.06% | 27,300 |
| Jun 18, 2026 | 1,729.00 | 1,741.00 | 1,702.00 | 1,703.00 | 1,667.65 | -1.45% | 10,400 |
| Jun 17, 2026 | 1,701.00 | 1,739.00 | 1,701.00 | 1,728.00 | 1,692.13 | 1.35% | 6,900 |