Nissan Chemical Corporation 4021
TSE · Japan · Process Industries
¥8,454.00+118.00 (+1.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,454.00 | +1.42% | ¥8,400.00 | ¥8,519.00 | ¥8,288.00 | 614.20K |
| 2026-09-30 | ¥8,336.00 | +1.77% | ¥8,189.00 | ¥8,357.00 | ¥8,189.00 | 649.80K |
| 2026-09-29 | ¥8,191.00 | -0.43% | ¥8,102.00 | ¥8,213.00 | ¥8,089.00 | 524.60K |
| 2026-09-28 | ¥8,226.00 | -1.38% | ¥8,276.00 | ¥8,337.00 | ¥8,206.00 | 587.70K |
| 2026-09-25 | ¥8,341.00 | +0.60% | ¥8,270.00 | ¥8,342.00 | ¥8,196.00 | 484.00K |
| 2026-09-24 | ¥8,291.00 | +0.41% | ¥8,346.00 | ¥8,346.00 | ¥8,217.00 | 464.60K |
| 2026-09-18 | ¥8,257.00 | +0.73% | ¥8,280.00 | ¥8,371.00 | ¥8,236.00 | 817.10K |
| 2026-09-17 | ¥8,197.00 | +0.70% | ¥8,230.00 | ¥8,245.00 | ¥8,074.00 | 427.50K |
| 2026-09-16 | ¥8,140.00 | +2.21% | ¥8,062.00 | ¥8,174.00 | ¥8,045.00 | 495.20K |
| 2026-09-15 | ¥7,964.00 | +1.66% | ¥7,792.00 | ¥7,991.00 | ¥7,788.00 | 366.30K |
| 2026-09-14 | ¥7,834.00 | -0.56% | ¥7,878.00 | ¥7,897.00 | ¥7,749.00 | 419.60K |
| 2026-09-11 | ¥7,878.00 | -0.86% | ¥7,704.00 | ¥7,930.00 | ¥7,704.00 | 799.40K |
| 2026-09-10 | ¥7,946.00 | -0.70% | ¥7,886.00 | ¥7,946.00 | ¥7,835.00 | 621.20K |
| 2026-09-09 | ¥8,002.00 | +2.30% | ¥7,749.00 | ¥8,050.00 | ¥7,714.00 | 596.70K |
| 2026-09-08 | ¥7,822.00 | -1.66% | ¥7,820.00 | ¥7,931.00 | ¥7,808.00 | 387.80K |
| 2026-09-07 | ¥7,954.00 | +0.66% | ¥7,961.00 | ¥8,067.00 | ¥7,936.00 | 433.70K |
| 2026-09-04 | ¥7,902.00 | -1.15% | ¥7,980.00 | ¥8,023.00 | ¥7,852.00 | 467.20K |
| 2026-09-03 | ¥7,994.00 | +0.33% | ¥8,090.00 | ¥8,098.00 | ¥7,908.00 | 484.50K |
| 2026-09-02 | ¥7,968.00 | -4.29% | ¥8,070.00 | ¥8,199.00 | ¥7,968.00 | 460.50K |
| 2026-09-01 | ¥8,325.00 | +1.29% | ¥8,179.00 | ¥8,370.00 | ¥8,142.00 | 388.40K |
| 2026-08-31 | ¥8,219.00 | +1.09% | ¥8,008.00 | ¥8,260.00 | ¥8,006.00 | 527.70K |
| 2026-08-28 | ¥8,130.00 | +0.96% | ¥7,994.00 | ¥8,147.00 | ¥7,991.00 | 502.90K |
| 2026-08-27 | ¥8,053.00 | -1.41% | ¥8,246.00 | ¥8,246.00 | ¥8,010.00 | 434.10K |
| 2026-08-26 | ¥8,168.00 | -0.21% | ¥8,215.00 | ¥8,258.00 | ¥8,093.00 | 551.30K |
| 2026-08-25 | ¥8,185.00 | +1.44% | ¥8,068.00 | ¥8,248.00 | ¥8,020.00 | 588.80K |
| 2026-08-24 | ¥8,069.00 | +1.14% | ¥7,974.00 | ¥8,098.00 | ¥7,881.00 | 557.00K |
| 2026-08-21 | ¥7,978.00 | -2.25% | ¥8,012.00 | ¥8,021.00 | ¥7,822.00 | 614.60K |
| 2026-08-20 | ¥8,162.00 | +5.15% | ¥7,912.00 | ¥8,215.00 | ¥7,822.00 | 1.01M |
| 2026-08-19 | ¥7,762.00 | -3.69% | ¥8,007.00 | ¥8,057.00 | ¥7,760.00 | 1.18M |
| 2026-08-18 | ¥8,059.00 | -1.21% | ¥8,076.00 | ¥8,193.00 | ¥8,013.00 | 838.80K |
| 2026-08-17 | ¥8,158.00 | +2.28% | ¥8,041.00 | ¥8,158.00 | ¥7,972.00 | 498.70K |
| 2026-08-14 | ¥7,976.00 | -0.83% | ¥8,072.00 | ¥8,078.00 | ¥7,917.00 | 871.30K |
| 2026-08-13 | ¥8,043.00 | +1.51% | ¥7,978.00 | ¥8,083.00 | ¥7,921.00 | 702.80K |
| 2026-08-12 | ¥7,923.00 | +1.10% | ¥7,805.00 | ¥7,980.00 | ¥7,754.00 | 687.60K |
| 2026-08-10 | ¥7,837.00 | +4.56% | ¥7,645.00 | ¥7,892.00 | ¥7,600.00 | 795.40K |
| 2026-08-07 | ¥7,495.00 | -0.90% | ¥7,609.00 | ¥7,620.00 | ¥7,474.00 | 838.80K |
| 2026-08-06 | ¥7,563.00 | -2.32% | ¥8,043.00 | ¥8,043.00 | ¥7,563.00 | 750.50K |
| 2026-08-05 | ¥7,743.00 | +2.15% | ¥7,631.00 | ¥7,777.00 | ¥7,631.00 | 550.00K |
| 2026-08-04 | ¥7,580.00 | +1.98% | ¥7,457.00 | ¥7,590.00 | ¥7,431.00 | 623.00K |
| 2026-08-03 | ¥7,433.00 | -0.93% | ¥7,464.00 | ¥7,486.00 | ¥7,230.00 | 693.20K |
| 2026-07-31 | ¥7,503.00 | +2.63% | ¥7,485.00 | ¥7,605.00 | ¥7,289.00 | 1.16M |
| 2026-07-30 | ¥7,311.00 | -0.84% | ¥7,252.00 | ¥7,455.00 | ¥7,223.00 | 725.20K |
| 2026-07-29 | ¥7,373.00 | -0.62% | ¥7,483.00 | ¥7,519.00 | ¥7,210.00 | 813.70K |
| 2026-07-28 | ¥7,419.00 | -4.32% | ¥7,698.00 | ¥7,762.00 | ¥7,400.00 | 681.80K |
| 2026-07-27 | ¥7,754.00 | +1.75% | ¥7,673.00 | ¥7,808.00 | ¥7,585.00 | 561.50K |
| 2026-07-24 | ¥7,621.00 | -2.74% | ¥7,746.00 | ¥7,746.00 | ¥7,530.00 | 790.30K |
| 2026-07-23 | ¥7,836.00 | -0.58% | ¥7,883.00 | ¥7,944.00 | ¥7,754.00 | 597.90K |
| 2026-07-22 | ¥7,882.00 | -0.40% | ¥7,970.00 | ¥8,024.00 | ¥7,820.00 | 493.40K |
| 2026-07-21 | ¥7,914.00 | +4.02% | ¥7,970.00 | ¥8,007.00 | ¥7,757.00 | 779.40K |
| 2026-07-17 | ¥7,608.00 | -3.50% | ¥7,853.00 | ¥7,882.00 | ¥7,429.00 | 852.10K |
| 2026-07-16 | ¥7,884.00 | -1.83% | ¥7,890.00 | ¥7,987.00 | ¥7,832.00 | 458.60K |
| 2026-07-15 | ¥8,031.00 | -0.20% | ¥8,096.00 | ¥8,193.00 | ¥8,010.00 | 466.20K |
| 2026-07-14 | ¥8,047.00 | +1.78% | ¥7,883.00 | ¥8,082.00 | ¥7,824.00 | 457.30K |
| 2026-07-13 | ¥7,906.00 | -2.40% | ¥8,223.00 | ¥8,232.00 | ¥7,861.00 | 500.00K |
| 2026-07-10 | ¥8,100.00 | -0.71% | ¥8,200.00 | ¥8,332.00 | ¥8,086.00 | 611.10K |
| 2026-07-09 | ¥8,158.00 | -0.35% | ¥8,274.00 | ¥8,323.00 | ¥8,093.00 | 786.00K |
| 2026-07-08 | ¥8,187.00 | -2.13% | ¥8,215.00 | ¥8,384.00 | ¥8,147.00 | 1.02M |
| 2026-07-07 | ¥8,365.00 | -3.26% | ¥8,640.00 | ¥8,670.00 | ¥8,313.00 | 827.90K |
| 2026-07-06 | ¥8,647.00 | +0.23% | ¥8,610.00 | ¥8,647.00 | ¥8,493.00 | 666.10K |
| 2026-07-03 | ¥8,627.00 | +1.59% | ¥8,531.00 | ¥8,707.00 | ¥8,401.00 | 717.20K |
| 2026-07-02 | ¥8,492.00 | 0.00% | ¥8,541.00 | ¥8,584.00 | ¥8,354.00 | 674.20K |
| 2026-07-01 | ¥8,492.00 | +0.22% | ¥8,400.00 | ¥8,532.00 | ¥8,352.00 | 731.70K |
| 2026-06-30 | ¥8,473.00 | +1.11% | ¥8,452.00 | ¥8,505.00 | ¥8,312.00 | 547.80K |
| 2026-06-29 | ¥8,380.00 | -0.01% | ¥8,391.00 | ¥8,413.00 | ¥8,237.00 | 536.40K |
| 2026-06-26 | ¥8,381.00 | -1.79% | ¥8,557.00 | ¥8,600.00 | ¥8,309.00 | 544.90K |
| 2026-06-25 | ¥8,534.00 | +3.53% | ¥8,385.00 | ¥8,563.00 | ¥8,300.00 | 528.60K |
| 2026-06-24 | ¥8,243.00 | +0.71% | ¥8,170.00 | ¥8,440.00 | ¥8,110.00 | 761.00K |
| 2026-06-23 | ¥8,185.00 | -1.98% | ¥8,566.00 | ¥8,573.00 | ¥8,160.00 | 890.10K |
| 2026-06-22 | ¥8,350.00 | +3.01% | ¥8,256.00 | ¥8,518.00 | ¥8,230.00 | 886.20K |
| 2026-06-19 | ¥8,106.00 | +1.55% | ¥8,002.00 | ¥8,159.00 | ¥8,002.00 | 1.07M |
| 2026-06-18 | ¥7,982.00 | +0.72% | ¥7,909.00 | ¥8,034.00 | ¥7,850.00 | 470.70K |
| 2026-06-17 | ¥7,925.00 | +1.58% | ¥7,879.00 | ¥7,942.00 | ¥7,777.00 | 525.70K |
| 2026-06-16 | ¥7,802.00 | +0.03% | ¥7,772.00 | ¥7,877.00 | ¥7,755.00 | 530.70K |
| 2026-06-15 | ¥7,800.00 | +3.74% | ¥7,669.00 | ¥7,854.00 | ¥7,664.00 | 531.40K |
| 2026-06-12 | ¥7,519.00 | +4.03% | ¥7,453.00 | ¥7,611.00 | ¥7,412.00 | 797.40K |
| 2026-06-11 | ¥7,228.00 | +1.85% | ¥6,990.00 | ¥7,252.00 | ¥6,968.00 | 571.40K |
| 2026-06-10 | ¥7,097.00 | -0.24% | ¥7,059.00 | ¥7,139.00 | ¥6,985.00 | 684.30K |
| 2026-06-09 | ¥7,114.00 | -0.81% | ¥7,248.00 | ¥7,284.00 | ¥7,026.00 | 617.60K |
| 2026-06-08 | ¥7,172.00 | -4.18% | ¥7,401.00 | ¥7,406.00 | ¥7,098.00 | 699.50K |
| 2026-06-05 | ¥7,485.00 | +0.65% | ¥7,578.00 | ¥7,578.00 | ¥7,335.00 | 450.50K |
| 2026-06-04 | ¥7,437.00 | -1.26% | ¥7,554.00 | ¥7,607.00 | ¥7,360.00 | 520.00K |
| 2026-06-03 | ¥7,532.00 | +2.56% | ¥7,467.00 | ¥7,593.00 | ¥7,425.00 | 525.20K |
| 2026-06-02 | ¥7,344.00 | -1.55% | ¥7,310.00 | ¥7,380.00 | ¥7,208.00 | 630.80K |
| 2026-06-01 | ¥7,460.00 | -0.65% | ¥7,503.00 | ¥7,555.00 | ¥7,386.00 | 629.90K |
| 2026-05-29 | ¥7,509.00 | +1.05% | ¥7,431.00 | ¥7,585.00 | ¥7,389.00 | 1.02M |
| 2026-05-28 | ¥7,431.00 | -0.01% | ¥7,432.00 | ¥7,500.00 | ¥7,300.00 | 558.70K |
| 2026-05-27 | ¥7,432.00 | +0.81% | ¥7,431.00 | ¥7,667.00 | ¥7,406.00 | 784.80K |
| 2026-05-26 | ¥7,372.00 | +1.04% | ¥7,305.00 | ¥7,446.00 | ¥7,301.00 | 625.50K |
| 2026-05-25 | ¥7,296.00 | +0.70% | ¥7,236.00 | ¥7,480.00 | ¥7,236.00 | 545.80K |
| 2026-05-22 | ¥7,245.00 | +1.77% | ¥7,140.00 | ¥7,312.00 | ¥7,113.00 | 841.40K |