Nippon Chemical Industrial Co., Ltd. 4092
TSE · Japan · Process Industries
¥5,710.00-60.00 (-1.04%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,700.00 | -1.21% | ¥5,750.00 | ¥5,840.00 | ¥5,670.00 | 53.20K |
| 2026-10-01 | ¥5,770.00 | +1.76% | ¥5,670.00 | ¥5,810.00 | ¥5,670.00 | 125.60K |
| 2026-09-30 | ¥5,670.00 | +5.39% | ¥5,580.00 | ¥5,840.00 | ¥5,580.00 | 166.90K |
| 2026-09-29 | ¥5,380.00 | -2.71% | ¥5,400.00 | ¥5,480.00 | ¥5,360.00 | 67.40K |
| 2026-09-28 | ¥5,530.00 | -2.12% | ¥5,640.00 | ¥5,670.00 | ¥5,490.00 | 81.40K |
| 2026-09-25 | ¥5,650.00 | -1.57% | ¥5,740.00 | ¥5,760.00 | ¥5,620.00 | 81.10K |
| 2026-09-24 | ¥5,740.00 | -0.35% | ¥5,730.00 | ¥5,880.00 | ¥5,720.00 | 113.90K |
| 2026-09-18 | ¥5,760.00 | +6.86% | ¥5,510.00 | ¥5,770.00 | ¥5,470.00 | 237.40K |
| 2026-09-17 | ¥5,390.00 | -1.28% | ¥5,560.00 | ¥5,690.00 | ¥5,340.00 | 188.50K |
| 2026-09-16 | ¥5,460.00 | +1.68% | ¥5,330.00 | ¥5,510.00 | ¥5,330.00 | 55.90K |
| 2026-09-15 | ¥5,370.00 | +2.09% | ¥5,250.00 | ¥5,420.00 | ¥5,190.00 | 233.50K |
| 2026-09-14 | ¥5,260.00 | -1.50% | ¥5,350.00 | ¥5,350.00 | ¥5,140.00 | 123.30K |
| 2026-09-11 | ¥5,340.00 | -4.64% | ¥5,470.00 | ¥5,600.00 | ¥5,310.00 | 180.10K |
| 2026-09-10 | ¥5,600.00 | +8.32% | ¥5,260.00 | ¥5,600.00 | ¥5,180.00 | 213.20K |
| 2026-09-09 | ¥5,170.00 | +1.37% | ¥5,140.00 | ¥5,210.00 | ¥5,110.00 | 61.40K |
| 2026-09-08 | ¥5,100.00 | -5.20% | ¥5,300.00 | ¥5,330.00 | ¥5,100.00 | 113.30K |
| 2026-09-07 | ¥5,380.00 | +2.28% | ¥5,290.00 | ¥5,410.00 | ¥5,240.00 | 80.80K |
| 2026-09-04 | ¥5,260.00 | +2.14% | ¥5,250.00 | ¥5,300.00 | ¥5,120.00 | 70.30K |
| 2026-09-03 | ¥5,150.00 | -1.53% | ¥5,330.00 | ¥5,350.00 | ¥5,130.00 | 102.00K |
| 2026-09-02 | ¥5,230.00 | -2.24% | ¥5,280.00 | ¥5,320.00 | ¥5,200.00 | 109.20K |
| 2026-09-01 | ¥5,350.00 | -2.55% | ¥5,490.00 | ¥5,500.00 | ¥5,310.00 | 81.90K |
| 2026-08-31 | ¥5,490.00 | +4.17% | ¥5,250.00 | ¥5,520.00 | ¥5,230.00 | 134.30K |
| 2026-08-28 | ¥5,270.00 | -1.86% | ¥5,420.00 | ¥5,480.00 | ¥5,260.00 | 87.30K |
| 2026-08-27 | ¥5,370.00 | -1.10% | ¥5,530.00 | ¥5,590.00 | ¥5,330.00 | 97.10K |
| 2026-08-26 | ¥5,430.00 | +2.07% | ¥5,320.00 | ¥5,500.00 | ¥5,250.00 | 85.00K |
| 2026-08-25 | ¥5,320.00 | -1.66% | ¥5,370.00 | ¥5,400.00 | ¥5,300.00 | 76.30K |
| 2026-08-24 | ¥5,410.00 | -1.99% | ¥5,510.00 | ¥5,560.00 | ¥5,370.00 | 129.90K |
| 2026-08-21 | ¥5,520.00 | +1.47% | ¥5,250.00 | ¥5,560.00 | ¥5,210.00 | 153.30K |
| 2026-08-20 | ¥5,440.00 | +2.64% | ¥5,250.00 | ¥5,500.00 | ¥5,090.00 | 260.40K |
| 2026-08-19 | ¥5,300.00 | -8.62% | ¥5,400.00 | ¥5,400.00 | ¥5,180.00 | 308.30K |
| 2026-08-18 | ¥5,800.00 | +4.32% | ¥5,560.00 | ¥5,840.00 | ¥5,530.00 | 192.00K |
| 2026-08-17 | ¥5,560.00 | +0.18% | ¥5,500.00 | ¥5,620.00 | ¥5,390.00 | 104.80K |
| 2026-08-14 | ¥5,550.00 | +0.91% | ¥5,480.00 | ¥5,670.00 | ¥5,340.00 | 250.20K |
| 2026-08-13 | ¥5,500.00 | +6.18% | ¥5,270.00 | ¥5,540.00 | ¥5,170.00 | 347.70K |
| 2026-08-12 | ¥5,180.00 | -7.83% | ¥5,660.00 | ¥5,770.00 | ¥5,150.00 | 846.80K |
| 2026-08-10 | ¥5,620.00 | +0.36% | ¥5,640.00 | ¥5,720.00 | ¥5,450.00 | 325.30K |
| 2026-08-07 | ¥5,600.00 | -1.23% | ¥5,720.00 | ¥5,810.00 | ¥5,420.00 | 272.10K |
| 2026-08-06 | ¥5,670.00 | -7.20% | ¥6,010.00 | ¥6,030.00 | ¥5,640.00 | 245.00K |
| 2026-08-05 | ¥6,110.00 | +5.71% | ¥6,100.00 | ¥6,200.00 | ¥5,870.00 | 320.00K |
| 2026-08-04 | ¥5,780.00 | 0.00% | ¥5,760.00 | ¥6,020.00 | ¥5,670.00 | 197.70K |
| 2026-08-03 | ¥5,780.00 | -2.53% | ¥5,950.00 | ¥6,000.00 | ¥5,530.00 | 332.60K |
| 2026-07-31 | ¥5,930.00 | +6.85% | ¥5,950.00 | ¥6,190.00 | ¥5,830.00 | 429.80K |
| 2026-07-30 | ¥5,550.00 | +3.16% | ¥5,400.00 | ¥5,650.00 | ¥5,330.00 | 362.60K |
| 2026-07-29 | ¥5,380.00 | +6.53% | ¥5,150.00 | ¥5,390.00 | ¥4,850.00 | 369.00K |
| 2026-07-28 | ¥5,050.00 | -6.13% | ¥5,300.00 | ¥5,300.00 | ¥5,010.00 | 196.10K |
| 2026-07-27 | ¥5,380.00 | +3.86% | ¥5,320.00 | ¥5,400.00 | ¥5,180.00 | 265.60K |
| 2026-07-24 | ¥5,180.00 | -9.44% | ¥5,770.00 | ¥5,850.00 | ¥5,120.00 | 335.20K |
| 2026-07-23 | ¥5,720.00 | +3.81% | ¥5,610.00 | ¥5,950.00 | ¥5,510.00 | 417.60K |
| 2026-07-22 | ¥5,510.00 | +6.17% | ¥5,230.00 | ¥5,820.00 | ¥5,230.00 | 517.50K |
| 2026-07-21 | ¥5,190.00 | +10.43% | ¥4,740.00 | ¥5,270.00 | ¥4,670.00 | 397.70K |
| 2026-07-17 | ¥4,700.00 | -8.56% | ¥5,040.00 | ¥5,170.00 | ¥4,540.00 | 501.40K |
| 2026-07-16 | ¥5,140.00 | +8.67% | ¥4,695.00 | ¥5,230.00 | ¥4,680.00 | 662.10K |
| 2026-07-15 | ¥4,730.00 | +12.49% | ¥4,275.00 | ¥4,780.00 | ¥4,255.00 | 320.00K |
| 2026-07-14 | ¥4,205.00 | -0.94% | ¥4,245.00 | ¥4,245.00 | ¥4,090.00 | 182.00K |
| 2026-07-13 | ¥4,245.00 | +0.59% | ¥4,220.00 | ¥4,365.00 | ¥4,095.00 | 253.70K |
| 2026-07-10 | ¥4,220.00 | +4.84% | ¥4,200.00 | ¥4,285.00 | ¥4,125.00 | 206.00K |
| 2026-07-09 | ¥4,025.00 | +2.55% | ¥4,040.00 | ¥4,145.00 | ¥4,000.00 | 166.80K |
| 2026-07-08 | ¥3,925.00 | -4.50% | ¥4,050.00 | ¥4,165.00 | ¥3,910.00 | 316.50K |
| 2026-07-07 | ¥4,110.00 | -5.52% | ¥4,350.00 | ¥4,375.00 | ¥4,105.00 | 167.90K |
| 2026-07-06 | ¥4,350.00 | -2.14% | ¥4,360.00 | ¥4,465.00 | ¥4,285.00 | 166.70K |
| 2026-07-03 | ¥4,445.00 | +1.37% | ¥4,305.00 | ¥4,490.00 | ¥4,225.00 | 224.00K |
| 2026-07-02 | ¥4,385.00 | -6.50% | ¥4,660.00 | ¥4,660.00 | ¥4,375.00 | 259.30K |
| 2026-07-01 | ¥4,690.00 | +0.64% | ¥4,680.00 | ¥4,795.00 | ¥4,630.00 | 217.40K |
| 2026-06-30 | ¥4,660.00 | -4.61% | ¥4,900.00 | ¥4,980.00 | ¥4,600.00 | 326.60K |
| 2026-06-29 | ¥4,885.00 | +0.21% | ¥4,855.00 | ¥4,920.00 | ¥4,710.00 | 375.60K |
| 2026-06-26 | ¥4,875.00 | -7.50% | ¥5,170.00 | ¥5,220.00 | ¥4,790.00 | 260.40K |
| 2026-06-25 | ¥5,270.00 | +7.44% | ¥5,120.00 | ¥5,360.00 | ¥5,060.00 | 297.20K |
| 2026-06-24 | ¥4,905.00 | -2.68% | ¥4,940.00 | ¥5,060.00 | ¥4,780.00 | 304.50K |
| 2026-06-23 | ¥5,040.00 | -2.89% | ¥5,280.00 | ¥5,380.00 | ¥5,030.00 | 213.10K |
| 2026-06-22 | ¥5,190.00 | -6.49% | ¥5,470.00 | ¥5,630.00 | ¥5,150.00 | 354.50K |
| 2026-06-19 | ¥5,550.00 | +0.54% | ¥5,620.00 | ¥5,620.00 | ¥5,280.00 | 198.60K |
| 2026-06-18 | ¥5,520.00 | +4.94% | ¥5,260.00 | ¥5,740.00 | ¥5,260.00 | 372.70K |
| 2026-06-17 | ¥5,260.00 | +7.24% | ¥4,840.00 | ¥5,320.00 | ¥4,805.00 | 326.70K |
| 2026-06-16 | ¥4,905.00 | -2.29% | ¥5,090.00 | ¥5,090.00 | ¥4,865.00 | 258.90K |
| 2026-06-15 | ¥5,020.00 | +8.89% | ¥4,890.00 | ¥5,160.00 | ¥4,840.00 | 383.10K |
| 2026-06-12 | ¥4,610.00 | -6.59% | ¥5,100.00 | ¥5,250.00 | ¥4,605.00 | 543.80K |
| 2026-06-11 | ¥4,935.00 | +1.44% | ¥4,655.00 | ¥5,020.00 | ¥4,600.00 | 303.50K |
| 2026-06-10 | ¥4,865.00 | -3.85% | ¥5,000.00 | ¥5,090.00 | ¥4,730.00 | 389.40K |
| 2026-06-09 | ¥5,060.00 | -1.56% | ¥5,220.00 | ¥5,350.00 | ¥4,815.00 | 410.10K |
| 2026-06-08 | ¥5,140.00 | -0.39% | ¥4,750.00 | ¥5,240.00 | ¥4,715.00 | 556.50K |
| 2026-06-05 | ¥5,160.00 | -0.58% | ¥4,780.00 | ¥5,360.00 | ¥4,730.00 | 514.40K |
| 2026-06-04 | ¥5,190.00 | -3.17% | ¥5,170.00 | ¥5,300.00 | ¥4,840.00 | 629.50K |
| 2026-06-03 | ¥5,360.00 | -0.74% | ¥5,360.00 | ¥6,240.00 | ¥5,120.00 | 1.32M |
| 2026-06-02 | ¥5,400.00 | -3.05% | ¥5,970.00 | ¥6,360.00 | ¥5,060.00 | 2.35M |
| 2026-06-01 | ¥5,570.00 | +14.37% | ¥5,110.00 | ¥5,570.00 | ¥5,050.00 | 708.50K |
| 2026-05-29 | ¥4,870.00 | +3.29% | ¥4,885.00 | ¥5,000.00 | ¥4,495.00 | 903.20K |
| 2026-05-28 | ¥4,715.00 | +6.07% | ¥4,385.00 | ¥4,775.00 | ¥4,315.00 | 561.70K |
| 2026-05-27 | ¥4,445.00 | -13.01% | ¥5,160.00 | ¥5,160.00 | ¥4,375.00 | 823.30K |
| 2026-05-26 | ¥5,110.00 | +10.97% | ¥4,635.00 | ¥5,150.00 | ¥4,610.00 | 1.50M |
| 2026-05-25 | ¥4,605.00 | +17.93% | ¥4,225.00 | ¥4,605.00 | ¥4,225.00 | 289.30K |