Nicca Chemical Co.,Ltd. (TYO:4463)
Japan · Delayed Price · Currency is JPY 1,855.00
-45.00 (-2.37%)
Nov 4, 2026, 3:30 PM JST
Nicca Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,902.00 | 1,902.00 | 1,831.00 | 1,855.00 | 1,855.00 | -2.37% | 37,600 |
| Nov 2, 2026 | 1,900.00 | 1,907.00 | 1,863.00 | 1,900.00 | 1,900.00 | -1.50% | 32,600 |
| Oct 30, 2026 | 1,972.00 | 1,989.00 | 1,882.00 | 1,929.00 | 1,929.00 | -2.18% | 27,500 |
| Oct 29, 2026 | 2,001.00 | 2,003.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.85% | 8,800 |
| Oct 28, 2026 | 2,000.00 | 2,021.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.25% | 12,100 |
| Oct 27, 2026 | 1,981.00 | 1,999.00 | 1,980.00 | 1,994.00 | 1,994.00 | 1.58% | 8,100 |
| Oct 26, 2026 | 1,965.00 | 1,976.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.15% | 6,700 |
| Oct 23, 2026 | 1,960.00 | 1,988.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.46% | 16,500 |
| Oct 22, 2026 | 1,987.00 | 1,992.00 | 1,966.00 | 1,969.00 | 1,969.00 | -0.56% | 4,100 |
| Oct 21, 2026 | 1,967.00 | 1,980.00 | 1,958.00 | 1,980.00 | 1,980.00 | 1.54% | 19,400 |
| Oct 20, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.56% | 17,700 |
| Oct 19, 2026 | 1,990.00 | 1,993.00 | 1,966.00 | 1,981.00 | 1,981.00 | -0.30% | 11,500 |
| Oct 16, 2026 | 1,984.00 | 2,001.00 | 1,981.00 | 1,987.00 | 1,987.00 | 1.85% | 20,100 |
| Oct 15, 2026 | 2,016.00 | 2,016.00 | 1,951.00 | 1,951.00 | 1,951.00 | -4.74% | 35,500 |
| Oct 14, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,048.00 | 2,048.00 | 0.59% | 14,600 |
| Oct 13, 2026 | 2,018.00 | 2,045.00 | 2,010.00 | 2,036.00 | 2,036.00 | 1.50% | 11,700 |
| Oct 9, 2026 | 1,996.00 | 2,022.00 | 1,992.00 | 2,006.00 | 2,006.00 | -0.05% | 10,400 |
| Oct 8, 2026 | 2,003.00 | 2,008.00 | 1,975.00 | 2,007.00 | 2,007.00 | 0.35% | 8,200 |
| Oct 7, 2026 | 2,020.00 | 2,024.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 8,900 |
| Oct 6, 2026 | 1,988.00 | 2,020.00 | 1,988.00 | 2,020.00 | 2,020.00 | 1.61% | 11,400 |
| Oct 5, 2026 | 1,971.00 | 1,990.00 | 1,960.00 | 1,988.00 | 1,988.00 | 0.96% | 29,700 |
| Oct 2, 2026 | 1,990.00 | 2,011.00 | 1,967.00 | 1,969.00 | 1,969.00 | -1.10% | 22,000 |
| Oct 1, 2026 | 2,000.00 | 2,002.00 | 1,972.00 | 1,991.00 | 1,991.00 | - | 14,700 |
| Sep 30, 2026 | 1,972.00 | 1,996.00 | 1,972.00 | 1,991.00 | 1,991.00 | 1.12% | 12,000 |
| Sep 29, 2026 | 2,004.00 | 2,004.00 | 1,955.00 | 1,969.00 | 1,969.00 | -1.35% | 20,400 |
| Sep 28, 2026 | 2,006.00 | 2,012.00 | 1,985.00 | 1,996.00 | 1,996.00 | -0.45% | 8,200 |
| Sep 25, 2026 | 2,001.00 | 2,010.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.20% | 7,100 |
| Sep 24, 2026 | 1,986.00 | 2,005.00 | 1,983.00 | 2,001.00 | 2,001.00 | 0.86% | 8,100 |
| Sep 18, 2026 | 2,012.00 | 2,012.00 | 1,977.00 | 1,984.00 | 1,984.00 | -0.70% | 9,200 |
| Sep 17, 2026 | 1,989.00 | 1,998.00 | 1,974.00 | 1,998.00 | 1,998.00 | 0.35% | 8,700 |
| Sep 16, 2026 | 1,963.00 | 1,991.00 | 1,951.00 | 1,991.00 | 1,991.00 | 1.07% | 16,200 |
| Sep 15, 2026 | 1,914.00 | 1,972.00 | 1,900.00 | 1,970.00 | 1,970.00 | 2.93% | 51,600 |
| Sep 14, 2026 | 1,900.00 | 1,922.00 | 1,875.00 | 1,914.00 | 1,914.00 | 0.68% | 28,400 |
| Sep 11, 2026 | 1,920.00 | 1,929.00 | 1,881.00 | 1,901.00 | 1,901.00 | -1.66% | 17,100 |
| Sep 10, 2026 | 1,936.00 | 1,950.00 | 1,918.00 | 1,933.00 | 1,933.00 | -0.41% | 13,200 |
| Sep 9, 2026 | 1,965.00 | 1,998.00 | 1,924.00 | 1,941.00 | 1,941.00 | -2.27% | 34,000 |
| Sep 8, 2026 | 2,025.00 | 2,025.00 | 1,986.00 | 1,986.00 | 1,986.00 | -2.36% | 11,200 |
| Sep 7, 2026 | 2,039.00 | 2,040.00 | 2,020.00 | 2,034.00 | 2,034.00 | 0.39% | 6,400 |
| Sep 4, 2026 | 2,029.00 | 2,039.00 | 2,003.00 | 2,026.00 | 2,026.00 | -0.44% | 10,300 |
| Sep 3, 2026 | 2,067.00 | 2,067.00 | 2,022.00 | 2,035.00 | 2,035.00 | 0.89% | 8,300 |
| Sep 2, 2026 | 2,092.00 | 2,092.00 | 2,016.00 | 2,017.00 | 2,017.00 | -2.51% | 18,700 |
| Sep 1, 2026 | 2,064.00 | 2,069.00 | 2,046.00 | 2,069.00 | 2,069.00 | 0.93% | 9,700 |
| Aug 31, 2026 | 2,013.00 | 2,050.00 | 1,989.00 | 2,050.00 | 2,050.00 | 1.74% | 22,900 |
| Aug 28, 2026 | 2,001.00 | 2,015.00 | 1,997.00 | 2,015.00 | 2,015.00 | 0.70% | 4,700 |
| Aug 27, 2026 | 2,030.00 | 2,030.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.53% | 5,300 |
| 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 |