Nicca Chemical Co.,Ltd. (TYO:4463)
Japan · Delayed Price · Currency is JPY 1,757.00
+50.00 (2.93%)
Jul 6, 2026, 3:30 PM JST
Nicca Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,695.00 | 1,720.00 | 1,689.00 | 1,713.00 | - | 1.06% | 17,200 |
| 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 |
| Jun 16, 2026 | 1,728.00 | 1,728.00 | 1,697.00 | 1,705.00 | 1,669.61 | -1.33% | 13,100 |
| Jun 15, 2026 | 1,731.00 | 1,740.00 | 1,717.00 | 1,728.00 | 1,692.13 | 1.65% | 7,300 |
| Jun 12, 2026 | 1,695.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,664.71 | 1.19% | 5,800 |
| Jun 11, 2026 | 1,671.00 | 1,693.00 | 1,655.00 | 1,680.00 | 1,645.12 | -0.24% | 6,600 |
| Jun 10, 2026 | 1,693.00 | 1,706.00 | 1,668.00 | 1,684.00 | 1,649.04 | -0.47% | 15,100 |
| Jun 9, 2026 | 1,697.00 | 1,714.00 | 1,686.00 | 1,692.00 | 1,656.88 | 0.18% | 8,200 |
| Jun 8, 2026 | 1,704.00 | 1,704.00 | 1,659.00 | 1,689.00 | 1,653.94 | -1.97% | 27,700 |
| Jun 5, 2026 | 1,716.00 | 1,737.00 | 1,703.00 | 1,723.00 | 1,687.23 | 0.47% | 21,600 |
| Jun 4, 2026 | 1,718.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,679.40 | -1.04% | 9,100 |
| Jun 3, 2026 | 1,717.00 | 1,742.00 | 1,713.00 | 1,733.00 | 1,697.02 | 0.93% | 6,300 |
| Jun 2, 2026 | 1,797.00 | 1,797.00 | 1,711.00 | 1,717.00 | 1,681.36 | -4.45% | 32,800 |
| Jun 1, 2026 | 1,769.00 | 1,797.00 | 1,750.00 | 1,797.00 | 1,759.70 | 2.33% | 20,400 |
| May 29, 2026 | 1,736.00 | 1,773.00 | 1,736.00 | 1,756.00 | 1,719.55 | 1.33% | 14,100 |
| May 28, 2026 | 1,765.00 | 1,765.00 | 1,712.00 | 1,733.00 | 1,697.02 | -1.76% | 36,100 |
| May 27, 2026 | 1,767.00 | 1,784.00 | 1,761.00 | 1,764.00 | 1,727.38 | -0.11% | 13,500 |
| May 26, 2026 | 1,777.00 | 1,785.00 | 1,754.00 | 1,766.00 | 1,729.34 | -0.62% | 36,000 |
| May 25, 2026 | 1,797.00 | 1,797.00 | 1,751.00 | 1,777.00 | 1,740.11 | -0.17% | 16,100 |
| May 22, 2026 | 1,801.00 | 1,801.00 | 1,762.00 | 1,780.00 | 1,743.05 | 1.08% | 28,000 |
| May 21, 2026 | 1,774.00 | 1,782.00 | 1,761.00 | 1,761.00 | 1,724.44 | -0.73% | 30,100 |
| May 20, 2026 | 1,800.00 | 1,807.00 | 1,760.00 | 1,774.00 | 1,737.17 | -1.22% | 24,500 |
| May 19, 2026 | 1,820.00 | 1,820.00 | 1,795.00 | 1,796.00 | 1,758.72 | -0.39% | 7,600 |
| May 18, 2026 | 1,840.00 | 1,840.00 | 1,803.00 | 1,803.00 | 1,765.57 | -1.90% | 11,700 |
| May 15, 2026 | 1,830.00 | 1,843.00 | 1,819.00 | 1,838.00 | 1,799.84 | 0.77% | 13,800 |
| May 14, 2026 | 1,824.00 | 1,854.00 | 1,814.00 | 1,824.00 | 1,786.14 | 1.16% | 16,200 |
| May 13, 2026 | 1,777.00 | 1,807.00 | 1,777.00 | 1,803.00 | 1,765.57 | 1.35% | 7,700 |
| May 12, 2026 | 1,821.00 | 1,825.00 | 1,778.00 | 1,779.00 | 1,742.07 | -2.31% | 16,100 |
| May 11, 2026 | 1,850.00 | 1,860.00 | 1,821.00 | 1,821.00 | 1,783.20 | - | 15,100 |
| May 8, 2026 | 1,853.00 | 1,859.00 | 1,792.00 | 1,821.00 | 1,783.20 | -2.04% | 24,500 |
| May 7, 2026 | 1,903.00 | 1,910.00 | 1,854.00 | 1,859.00 | 1,820.41 | -2.31% | 33,300 |
| May 1, 2026 | 1,852.00 | 1,921.00 | 1,851.00 | 1,903.00 | 1,863.50 | 3.54% | 77,800 |
| Apr 30, 2026 | 1,618.00 | 1,920.00 | 1,618.00 | 1,838.00 | 1,799.84 | 12.14% | 82,400 |
| Apr 28, 2026 | 1,632.00 | 1,644.00 | 1,616.00 | 1,639.00 | 1,604.98 | 0.74% | 6,300 |
| Apr 27, 2026 | 1,635.00 | 1,637.00 | 1,593.00 | 1,627.00 | 1,593.22 | 1.43% | 28,600 |
| Apr 24, 2026 | 1,622.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,570.70 | -0.99% | 18,900 |
| Apr 23, 2026 | 1,641.00 | 1,642.00 | 1,607.00 | 1,620.00 | 1,586.37 | -1.16% | 12,300 |
| Apr 22, 2026 | 1,652.00 | 1,652.00 | 1,625.00 | 1,639.00 | 1,604.98 | -0.79% | 12,400 |
| Apr 21, 2026 | 1,676.00 | 1,677.00 | 1,652.00 | 1,652.00 | 1,617.71 | -0.60% | 5,400 |