Nippon Shokubai Co., Ltd. 4114
TSE · Japan · Process Industries
¥2,554.00+16.50 (+0.65%)
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 | ¥2,554.00 | +0.65% | ¥2,525.00 | ¥2,564.50 | ¥2,505.00 | 895.30K |
| 2026-09-30 | ¥2,537.50 | +1.85% | ¥2,500.00 | ¥2,549.00 | ¥2,494.50 | 774.90K |
| 2026-09-29 | ¥2,491.50 | -3.60% | ¥2,522.00 | ¥2,530.50 | ¥2,480.00 | 1.08M |
| 2026-09-28 | ¥2,584.50 | -0.60% | ¥2,601.00 | ¥2,610.50 | ¥2,583.00 | 1.58M |
| 2026-09-25 | ¥2,600.00 | +0.76% | ¥2,594.00 | ¥2,611.50 | ¥2,580.50 | 1.03M |
| 2026-09-24 | ¥2,580.50 | +0.12% | ¥2,580.00 | ¥2,605.50 | ¥2,574.00 | 1.01M |
| 2026-09-18 | ¥2,577.50 | -1.13% | ¥2,610.50 | ¥2,618.00 | ¥2,561.50 | 2.59M |
| 2026-09-17 | ¥2,607.00 | +1.05% | ¥2,575.00 | ¥2,607.00 | ¥2,571.00 | 921.10K |
| 2026-09-16 | ¥2,580.00 | +2.32% | ¥2,530.00 | ¥2,580.00 | ¥2,530.00 | 708.80K |
| 2026-09-15 | ¥2,521.50 | +0.68% | ¥2,505.00 | ¥2,531.00 | ¥2,498.00 | 661.10K |
| 2026-09-14 | ¥2,504.50 | -0.10% | ¥2,498.00 | ¥2,508.00 | ¥2,485.00 | 703.30K |
| 2026-09-11 | ¥2,507.00 | -0.50% | ¥2,480.00 | ¥2,520.00 | ¥2,457.00 | 796.30K |
| 2026-09-10 | ¥2,519.50 | -0.75% | ¥2,534.00 | ¥2,540.00 | ¥2,501.00 | 645.70K |
| 2026-09-09 | ¥2,538.50 | +1.89% | ¥2,490.00 | ¥2,549.00 | ¥2,480.00 | 864.80K |
| 2026-09-08 | ¥2,491.50 | -3.07% | ¥2,563.00 | ¥2,563.00 | ¥2,485.00 | 939.90K |
| 2026-09-07 | ¥2,570.50 | -0.60% | ¥2,620.00 | ¥2,620.00 | ¥2,569.00 | 759.80K |
| 2026-09-04 | ¥2,586.00 | -2.49% | ¥2,639.00 | ¥2,639.50 | ¥2,583.00 | 1.09M |
| 2026-09-03 | ¥2,652.00 | -0.19% | ¥2,664.50 | ¥2,685.50 | ¥2,652.00 | 760.60K |
| 2026-09-02 | ¥2,657.00 | -2.80% | ¥2,718.00 | ¥2,721.50 | ¥2,657.00 | 836.50K |
| 2026-09-01 | ¥2,733.50 | +2.23% | ¥2,655.50 | ¥2,733.50 | ¥2,644.00 | 1.19M |
| 2026-08-31 | ¥2,674.00 | +1.04% | ¥2,640.00 | ¥2,682.00 | ¥2,626.50 | 789.40K |
| 2026-08-28 | ¥2,646.50 | -0.23% | ¥2,652.50 | ¥2,689.00 | ¥2,643.00 | 718.60K |
| 2026-08-27 | ¥2,652.50 | +0.19% | ¥2,660.00 | ¥2,685.00 | ¥2,645.00 | 788.50K |
| 2026-08-26 | ¥2,647.50 | +0.32% | ¥2,640.00 | ¥2,668.50 | ¥2,631.00 | 745.00K |
| 2026-08-25 | ¥2,639.00 | -0.36% | ¥2,662.00 | ¥2,675.00 | ¥2,634.50 | 600.90K |
| 2026-08-24 | ¥2,648.50 | +0.59% | ¥2,645.00 | ¥2,657.00 | ¥2,628.50 | 647.90K |
| 2026-08-21 | ¥2,633.00 | +0.73% | ¥2,586.50 | ¥2,633.00 | ¥2,585.50 | 629.70K |
| 2026-08-20 | ¥2,614.00 | +0.65% | ¥2,624.50 | ¥2,629.00 | ¥2,596.50 | 512.60K |
| 2026-08-19 | ¥2,597.00 | -3.69% | ¥2,664.00 | ¥2,664.00 | ¥2,582.00 | 1.04M |
| 2026-08-18 | ¥2,696.50 | +1.09% | ¥2,655.00 | ¥2,696.50 | ¥2,632.00 | 818.20K |
| 2026-08-17 | ¥2,667.50 | -0.24% | ¥2,699.50 | ¥2,704.00 | ¥2,660.50 | 753.50K |
| 2026-08-14 | ¥2,674.00 | +0.96% | ¥2,628.00 | ¥2,725.50 | ¥2,610.50 | 1.29M |
| 2026-08-13 | ¥2,648.50 | -0.38% | ¥2,675.00 | ¥2,698.00 | ¥2,601.00 | 1.26M |
| 2026-08-12 | ¥2,658.50 | +2.53% | ¥2,588.00 | ¥2,682.00 | ¥2,571.50 | 1.88M |
| 2026-08-10 | ¥2,593.00 | +6.01% | ¥2,492.00 | ¥2,630.50 | ¥2,463.50 | 2.48M |
| 2026-08-07 | ¥2,446.00 | +10.55% | ¥2,219.50 | ¥2,539.50 | ¥2,214.00 | 4.32M |
| 2026-08-06 | ¥2,212.50 | +2.81% | ¥2,168.00 | ¥2,219.00 | ¥2,160.00 | 691.70K |
| 2026-08-05 | ¥2,152.00 | +0.75% | ¥2,164.00 | ¥2,168.00 | ¥2,143.50 | 477.70K |
| 2026-08-04 | ¥2,136.00 | +0.49% | ¥2,130.00 | ¥2,152.00 | ¥2,112.00 | 638.70K |
| 2026-08-03 | ¥2,125.50 | -1.51% | ¥2,132.00 | ¥2,135.50 | ¥2,092.00 | 664.40K |
| 2026-07-31 | ¥2,158.00 | -0.87% | ¥2,190.00 | ¥2,197.00 | ¥2,150.50 | 508.80K |
| 2026-07-30 | ¥2,177.00 | +0.81% | ¥2,152.00 | ¥2,179.00 | ¥2,147.00 | 593.80K |
| 2026-07-29 | ¥2,159.50 | +0.44% | ¥2,165.00 | ¥2,167.50 | ¥2,137.50 | 569.20K |
| 2026-07-28 | ¥2,150.00 | -1.51% | ¥2,169.00 | ¥2,175.00 | ¥2,142.50 | 514.00K |
| 2026-07-27 | ¥2,183.00 | +1.70% | ¥2,164.50 | ¥2,183.00 | ¥2,153.00 | 495.80K |
| 2026-07-24 | ¥2,146.50 | +0.14% | ¥2,142.50 | ¥2,158.00 | ¥2,126.50 | 742.40K |
| 2026-07-23 | ¥2,143.50 | +1.01% | ¥2,127.50 | ¥2,144.00 | ¥2,121.00 | 370.30K |
| 2026-07-22 | ¥2,122.00 | +0.81% | ¥2,115.00 | ¥2,132.00 | ¥2,107.50 | 437.70K |
| 2026-07-21 | ¥2,105.00 | +1.10% | ¥2,089.00 | ¥2,106.00 | ¥2,079.50 | 411.60K |
| 2026-07-17 | ¥2,082.00 | -0.86% | ¥2,096.50 | ¥2,109.00 | ¥2,066.00 | 647.80K |
| 2026-07-16 | ¥2,100.00 | -0.43% | ¥2,100.00 | ¥2,118.00 | ¥2,097.00 | 487.20K |
| 2026-07-15 | ¥2,109.00 | +0.81% | ¥2,100.00 | ¥2,112.50 | ¥2,096.00 | 500.20K |
| 2026-07-14 | ¥2,092.00 | +1.73% | ¥2,065.00 | ¥2,092.00 | ¥2,062.50 | 434.20K |
| 2026-07-13 | ¥2,056.50 | -0.65% | ¥2,088.00 | ¥2,091.00 | ¥2,054.00 | 441.00K |
| 2026-07-10 | ¥2,070.00 | -0.58% | ¥2,090.00 | ¥2,091.50 | ¥2,063.50 | 515.00K |
| 2026-07-09 | ¥2,082.00 | -0.29% | ¥2,088.00 | ¥2,102.00 | ¥2,077.50 | 421.40K |
| 2026-07-08 | ¥2,088.00 | 0.00% | ¥2,095.00 | ¥2,112.00 | ¥2,088.00 | 535.70K |
| 2026-07-07 | ¥2,088.00 | -1.37% | ¥2,110.00 | ¥2,117.00 | ¥2,088.00 | 593.70K |
| 2026-07-06 | ¥2,117.00 | +0.50% | ¥2,115.00 | ¥2,128.00 | ¥2,109.50 | 405.50K |
| 2026-07-03 | ¥2,106.50 | +1.49% | ¥2,087.50 | ¥2,119.00 | ¥2,076.50 | 398.20K |
| 2026-07-02 | ¥2,075.50 | +0.34% | ¥2,078.00 | ¥2,087.00 | ¥2,067.00 | 638.00K |
| 2026-07-01 | ¥2,068.50 | -0.72% | ¥2,093.00 | ¥2,098.00 | ¥2,054.00 | 641.20K |
| 2026-06-30 | ¥2,083.50 | -0.88% | ¥2,105.00 | ¥2,114.00 | ¥2,083.50 | 575.00K |
| 2026-06-29 | ¥2,102.00 | +0.24% | ¥2,100.00 | ¥2,112.50 | ¥2,081.00 | 600.90K |
| 2026-06-26 | ¥2,097.00 | +0.55% | ¥2,085.50 | ¥2,103.50 | ¥2,076.50 | 545.60K |
| 2026-06-25 | ¥2,085.50 | +1.66% | ¥2,115.50 | ¥2,119.00 | ¥2,077.00 | 501.80K |
| 2026-06-24 | ¥2,051.50 | -0.10% | ¥2,043.50 | ¥2,064.50 | ¥2,037.00 | 387.50K |
| 2026-06-23 | ¥2,053.50 | -2.07% | ¥2,093.50 | ¥2,093.50 | ¥2,053.50 | 392.50K |
| 2026-06-22 | ¥2,097.00 | -0.29% | ¥2,081.50 | ¥2,102.00 | ¥2,074.00 | 540.60K |
| 2026-06-19 | ¥2,103.00 | -1.22% | ¥2,105.00 | ¥2,136.50 | ¥2,098.00 | 620.00K |
| 2026-06-18 | ¥2,129.00 | +0.54% | ¥2,130.00 | ¥2,145.50 | ¥2,117.50 | 700.20K |
| 2026-06-17 | ¥2,117.50 | -0.49% | ¥2,120.50 | ¥2,132.50 | ¥2,109.50 | 501.30K |
| 2026-06-16 | ¥2,128.00 | +0.59% | ¥2,115.50 | ¥2,132.00 | ¥2,096.50 | 596.40K |
| 2026-06-15 | ¥2,115.50 | +2.00% | ¥2,098.00 | ¥2,130.00 | ¥2,093.50 | 563.10K |
| 2026-06-12 | ¥2,074.00 | +3.11% | ¥2,029.00 | ¥2,083.00 | ¥2,024.00 | 800.80K |
| 2026-06-11 | ¥2,011.50 | +0.52% | ¥1,990.50 | ¥2,013.50 | ¥1,972.50 | 528.50K |
| 2026-06-10 | ¥2,001.00 | 0.00% | ¥1,996.00 | ¥2,001.00 | ¥1,982.00 | 763.30K |
| 2026-06-09 | ¥2,001.00 | -0.79% | ¥2,035.50 | ¥2,043.00 | ¥1,995.00 | 497.20K |
| 2026-06-08 | ¥2,017.00 | -0.76% | ¥2,000.00 | ¥2,023.50 | ¥1,991.00 | 1.01M |
| 2026-06-05 | ¥2,032.50 | -0.66% | ¥2,040.00 | ¥2,046.00 | ¥2,029.00 | 394.10K |
| 2026-06-04 | ¥2,046.00 | -1.25% | ¥2,050.00 | ¥2,058.50 | ¥2,025.50 | 445.00K |
| 2026-06-03 | ¥2,072.00 | +2.47% | ¥2,024.00 | ¥2,084.00 | ¥2,017.50 | 528.00K |
| 2026-06-02 | ¥2,022.00 | -0.27% | ¥2,009.50 | ¥2,031.00 | ¥1,995.50 | 610.00K |
| 2026-06-01 | ¥2,027.50 | -1.77% | ¥2,064.00 | ¥2,065.00 | ¥2,006.50 | 624.70K |
| 2026-05-29 | ¥2,064.00 | +0.95% | ¥2,057.00 | ¥2,081.50 | ¥2,046.00 | 794.10K |
| 2026-05-28 | ¥2,044.50 | +0.37% | ¥2,038.00 | ¥2,052.00 | ¥2,021.50 | 604.40K |
| 2026-05-27 | ¥2,037.00 | +1.39% | ¥2,014.50 | ¥2,039.00 | ¥2,011.00 | 747.10K |
| 2026-05-26 | ¥2,009.00 | -0.47% | ¥2,018.50 | ¥2,042.00 | ¥2,005.00 | 372.70K |
| 2026-05-25 | ¥2,018.50 | -0.35% | ¥2,035.00 | ¥2,046.50 | ¥2,001.00 | 597.90K |
| 2026-05-22 | ¥2,025.50 | -0.49% | ¥2,035.00 | ¥2,042.50 | ¥2,025.00 | 415.90K |