Nihon Kagaku Sangyo Co., Ltd. 4094
TSE · Japan · Process Industries
¥2,223.00-27.00 (-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,223.00 | -1.20% | ¥2,230.00 | ¥2,250.00 | ¥2,222.00 | 5.80K |
| 2026-10-01 | ¥2,250.00 | +0.09% | ¥2,242.00 | ¥2,250.00 | ¥2,226.00 | 13.20K |
| 2026-09-30 | ¥2,248.00 | +2.65% | ¥2,208.00 | ¥2,250.00 | ¥2,200.00 | 9.10K |
| 2026-09-29 | ¥2,190.00 | -4.12% | ¥2,189.00 | ¥2,207.00 | ¥2,168.00 | 26.40K |
| 2026-09-28 | ¥2,284.00 | +0.35% | ¥2,309.00 | ¥2,309.00 | ¥2,275.00 | 37.60K |
| 2026-09-25 | ¥2,276.00 | -0.22% | ¥2,281.00 | ¥2,282.00 | ¥2,266.00 | 28.90K |
| 2026-09-24 | ¥2,281.00 | -0.52% | ¥2,316.00 | ¥2,316.00 | ¥2,280.00 | 21.50K |
| 2026-09-18 | ¥2,293.00 | -0.48% | ¥2,314.00 | ¥2,315.00 | ¥2,292.00 | 10.10K |
| 2026-09-17 | ¥2,304.00 | +0.83% | ¥2,285.00 | ¥2,304.00 | ¥2,285.00 | 11.40K |
| 2026-09-16 | ¥2,285.00 | +0.18% | ¥2,288.00 | ¥2,309.00 | ¥2,285.00 | 9.00K |
| 2026-09-15 | ¥2,281.00 | +0.93% | ¥2,271.00 | ¥2,286.00 | ¥2,261.00 | 5.10K |
| 2026-09-14 | ¥2,260.00 | +0.89% | ¥2,250.00 | ¥2,260.00 | ¥2,240.00 | 11.60K |
| 2026-09-11 | ¥2,240.00 | -0.49% | ¥2,230.00 | ¥2,253.00 | ¥2,224.00 | 7.00K |
| 2026-09-10 | ¥2,251.00 | -0.27% | ¥2,269.00 | ¥2,269.00 | ¥2,200.00 | 22.50K |
| 2026-09-09 | ¥2,257.00 | -0.62% | ¥2,271.00 | ¥2,279.00 | ¥2,257.00 | 9.40K |
| 2026-09-08 | ¥2,271.00 | -0.61% | ¥2,285.00 | ¥2,289.00 | ¥2,271.00 | 11.70K |
| 2026-09-07 | ¥2,285.00 | +0.26% | ¥2,298.00 | ¥2,298.00 | ¥2,282.00 | 6.00K |
| 2026-09-04 | ¥2,279.00 | +0.13% | ¥2,280.00 | ¥2,292.00 | ¥2,270.00 | 5.70K |
| 2026-09-03 | ¥2,276.00 | -0.65% | ¥2,302.00 | ¥2,310.00 | ¥2,275.00 | 7.70K |
| 2026-09-02 | ¥2,291.00 | -0.43% | ¥2,301.00 | ¥2,311.00 | ¥2,289.00 | 9.40K |
| 2026-09-01 | ¥2,301.00 | -0.82% | ¥2,320.00 | ¥2,327.00 | ¥2,300.00 | 7.70K |
| 2026-08-31 | ¥2,320.00 | +1.40% | ¥2,291.00 | ¥2,320.00 | ¥2,274.00 | 12.60K |
| 2026-08-28 | ¥2,288.00 | -0.17% | ¥2,299.00 | ¥2,318.00 | ¥2,288.00 | 10.10K |
| 2026-08-27 | ¥2,292.00 | +0.31% | ¥2,286.00 | ¥2,299.00 | ¥2,286.00 | 6.40K |
| 2026-08-26 | ¥2,285.00 | -0.61% | ¥2,299.00 | ¥2,300.00 | ¥2,283.00 | 6.70K |
| 2026-08-25 | ¥2,299.00 | +0.31% | ¥2,292.00 | ¥2,300.00 | ¥2,278.00 | 7.50K |
| 2026-08-24 | ¥2,292.00 | -0.09% | ¥2,305.00 | ¥2,315.00 | ¥2,280.00 | 10.50K |
| 2026-08-21 | ¥2,294.00 | +0.53% | ¥2,266.00 | ¥2,295.00 | ¥2,266.00 | 5.50K |
| 2026-08-20 | ¥2,282.00 | +1.02% | ¥2,260.00 | ¥2,285.00 | ¥2,260.00 | 5.80K |
| 2026-08-19 | ¥2,259.00 | -1.53% | ¥2,270.00 | ¥2,279.00 | ¥2,250.00 | 10.80K |
| 2026-08-18 | ¥2,294.00 | +1.28% | ¥2,293.00 | ¥2,294.00 | ¥2,250.00 | 9.60K |
| 2026-08-17 | ¥2,265.00 | -0.48% | ¥2,284.00 | ¥2,294.00 | ¥2,265.00 | 8.90K |
| 2026-08-14 | ¥2,276.00 | +0.75% | ¥2,269.00 | ¥2,277.00 | ¥2,242.00 | 13.40K |
| 2026-08-13 | ¥2,259.00 | +1.80% | ¥2,239.00 | ¥2,268.00 | ¥2,230.00 | 15.00K |
| 2026-08-12 | ¥2,219.00 | -0.36% | ¥2,230.00 | ¥2,241.00 | ¥2,219.00 | 11.60K |
| 2026-08-10 | ¥2,227.00 | +4.11% | ¥2,140.00 | ¥2,231.00 | ¥2,129.00 | 30.10K |
| 2026-08-07 | ¥2,139.00 | +2.84% | ¥2,101.00 | ¥2,144.00 | ¥2,101.00 | 35.20K |
| 2026-08-06 | ¥2,080.00 | -0.95% | ¥2,100.00 | ¥2,130.00 | ¥2,050.00 | 59.10K |
| 2026-08-05 | ¥2,100.00 | +0.43% | ¥2,113.00 | ¥2,117.00 | ¥2,091.00 | 17.20K |
| 2026-08-04 | ¥2,091.00 | +0.05% | ¥2,091.00 | ¥2,110.00 | ¥2,090.00 | 9.00K |
| 2026-08-03 | ¥2,090.00 | -0.29% | ¥2,110.00 | ¥2,110.00 | ¥2,079.00 | 17.50K |
| 2026-07-31 | ¥2,096.00 | +0.10% | ¥2,116.00 | ¥2,131.00 | ¥2,096.00 | 8.60K |
| 2026-07-30 | ¥2,094.00 | -0.99% | ¥2,116.00 | ¥2,116.00 | ¥2,088.00 | 17.20K |
| 2026-07-29 | ¥2,115.00 | +1.39% | ¥2,086.00 | ¥2,160.00 | ¥2,081.00 | 20.00K |
| 2026-07-28 | ¥2,086.00 | -1.18% | ¥2,099.00 | ¥2,099.00 | ¥2,068.00 | 29.60K |
| 2026-07-27 | ¥2,111.00 | +1.44% | ¥2,083.00 | ¥2,111.00 | ¥2,083.00 | 12.20K |
| 2026-07-24 | ¥2,081.00 | -0.72% | ¥2,099.00 | ¥2,099.00 | ¥2,072.00 | 9.50K |
| 2026-07-23 | ¥2,096.00 | -0.43% | ¥2,105.00 | ¥2,105.00 | ¥2,092.00 | 11.40K |
| 2026-07-22 | ¥2,105.00 | +1.64% | ¥2,093.00 | ¥2,139.00 | ¥2,092.00 | 28.10K |
| 2026-07-21 | ¥2,071.00 | +0.68% | ¥2,067.00 | ¥2,088.00 | ¥2,064.00 | 23.70K |
| 2026-07-17 | ¥2,057.00 | -0.77% | ¥2,069.00 | ¥2,072.00 | ¥2,050.00 | 20.70K |
| 2026-07-16 | ¥2,073.00 | -0.53% | ¥2,084.00 | ¥2,090.00 | ¥2,070.00 | 13.30K |
| 2026-07-15 | ¥2,084.00 | +0.68% | ¥2,071.00 | ¥2,099.00 | ¥2,070.00 | 9.80K |
| 2026-07-14 | ¥2,070.00 | 0.00% | ¥2,071.00 | ¥2,080.00 | ¥2,067.00 | 9.10K |
| 2026-07-13 | ¥2,070.00 | -0.53% | ¥2,086.00 | ¥2,100.00 | ¥2,070.00 | 19.00K |
| 2026-07-10 | ¥2,081.00 | -0.05% | ¥2,082.00 | ¥2,094.00 | ¥2,079.00 | 9.80K |
| 2026-07-09 | ¥2,082.00 | -0.34% | ¥2,089.00 | ¥2,095.00 | ¥2,082.00 | 8.50K |
| 2026-07-08 | ¥2,089.00 | 0.00% | ¥2,087.00 | ¥2,097.00 | ¥2,070.00 | 14.90K |
| 2026-07-07 | ¥2,089.00 | -0.57% | ¥2,102.00 | ¥2,114.00 | ¥2,088.00 | 15.40K |
| 2026-07-06 | ¥2,101.00 | +0.29% | ¥2,092.00 | ¥2,112.00 | ¥2,090.00 | 15.50K |
| 2026-07-03 | ¥2,095.00 | +1.21% | ¥2,075.00 | ¥2,097.00 | ¥2,075.00 | 9.00K |
| 2026-07-02 | ¥2,070.00 | -0.19% | ¥2,070.00 | ¥2,090.00 | ¥2,064.00 | 19.40K |
| 2026-07-01 | ¥2,074.00 | -0.05% | ¥2,075.00 | ¥2,095.00 | ¥2,067.00 | 10.90K |
| 2026-06-30 | ¥2,075.00 | +0.14% | ¥2,079.00 | ¥2,098.00 | ¥2,066.00 | 12.10K |
| 2026-06-29 | ¥2,072.00 | -1.75% | ¥2,083.00 | ¥2,104.00 | ¥2,067.00 | 17.10K |
| 2026-06-26 | ¥2,109.00 | +1.25% | ¥2,083.00 | ¥2,109.00 | ¥2,073.00 | 21.30K |
| 2026-06-25 | ¥2,083.00 | +0.87% | ¥2,071.00 | ¥2,088.00 | ¥2,068.00 | 9.90K |
| 2026-06-24 | ¥2,065.00 | -0.29% | ¥2,071.00 | ¥2,085.00 | ¥2,065.00 | 5.60K |
| 2026-06-23 | ¥2,071.00 | -0.67% | ¥2,100.00 | ¥2,165.00 | ¥2,071.00 | 6.50K |
| 2026-06-22 | ¥2,085.00 | +0.29% | ¥2,080.00 | ¥2,180.00 | ¥2,080.00 | 15.10K |
| 2026-06-19 | ¥2,079.00 | +0.87% | ¥2,070.00 | ¥2,088.00 | ¥2,070.00 | 8.30K |
| 2026-06-18 | ¥2,061.00 | -0.19% | ¥2,067.00 | ¥2,083.00 | ¥2,060.00 | 6.30K |
| 2026-06-17 | ¥2,065.00 | +0.63% | ¥2,053.00 | ¥2,095.00 | ¥2,053.00 | 5.40K |
| 2026-06-16 | ¥2,052.00 | -1.35% | ¥2,092.00 | ¥2,092.00 | ¥2,046.00 | 9.50K |
| 2026-06-15 | ¥2,080.00 | +0.48% | ¥2,073.00 | ¥2,102.00 | ¥2,063.00 | 9.10K |
| 2026-06-12 | ¥2,070.00 | +1.07% | ¥2,060.00 | ¥2,089.00 | ¥2,032.00 | 15.80K |
| 2026-06-11 | ¥2,048.00 | -1.16% | ¥2,073.00 | ¥2,075.00 | ¥2,034.00 | 18.90K |
| 2026-06-10 | ¥2,072.00 | +0.05% | ¥2,071.00 | ¥2,080.00 | ¥2,071.00 | 39.20K |
| 2026-06-09 | ¥2,071.00 | +2.02% | ¥2,043.00 | ¥2,097.00 | ¥2,043.00 | 14.20K |
| 2026-06-08 | ¥2,030.00 | -1.98% | ¥2,040.00 | ¥2,059.00 | ¥2,026.00 | 18.10K |
| 2026-06-05 | ¥2,071.00 | +1.72% | ¥2,036.00 | ¥2,090.00 | ¥2,032.00 | 14.00K |
| 2026-06-04 | ¥2,036.00 | -1.07% | ¥2,075.00 | ¥2,075.00 | ¥2,021.00 | 6.20K |
| 2026-06-03 | ¥2,058.00 | +3.05% | ¥1,997.00 | ¥2,085.00 | ¥1,997.00 | 28.10K |
| 2026-06-02 | ¥1,997.00 | -0.65% | ¥2,020.00 | ¥2,050.00 | ¥1,978.00 | 36.90K |
| 2026-06-01 | ¥2,010.00 | -2.05% | ¥2,055.00 | ¥2,057.00 | ¥2,003.00 | 23.40K |
| 2026-05-29 | ¥2,052.00 | +0.49% | ¥2,042.00 | ¥2,082.00 | ¥2,042.00 | 13.70K |
| 2026-05-28 | ¥2,042.00 | -0.68% | ¥2,056.00 | ¥2,062.00 | ¥2,031.00 | 7.00K |
| 2026-05-27 | ¥2,056.00 | -0.10% | ¥2,055.00 | ¥2,062.00 | ¥2,044.00 | 7.50K |
| 2026-05-26 | ¥2,058.00 | +0.29% | ¥2,037.00 | ¥2,073.00 | ¥2,001.00 | 23.20K |
| 2026-05-25 | ¥2,052.00 | +0.15% | ¥2,077.00 | ¥2,145.00 | ¥2,046.00 | 26.60K |