Nippon Kayaku Co., Ltd. 4272
TSE · Japan · Process Industries
¥2,088.50-41.50 (-1.95%)
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 | ¥2,090.00 | -1.88% | ¥2,112.00 | ¥2,120.00 | ¥2,084.00 | 175.60K |
| 2026-10-01 | ¥2,130.00 | +1.09% | ¥2,106.00 | ¥2,130.00 | ¥2,088.50 | 486.40K |
| 2026-09-30 | ¥2,107.00 | +2.36% | ¥2,062.00 | ¥2,111.00 | ¥2,060.50 | 919.10K |
| 2026-09-29 | ¥2,058.50 | -1.88% | ¥2,067.00 | ¥2,074.00 | ¥2,050.50 | 547.70K |
| 2026-09-28 | ¥2,098.00 | -1.48% | ¥2,120.50 | ¥2,132.00 | ¥2,095.00 | 487.40K |
| 2026-09-25 | ¥2,129.50 | -0.09% | ¥2,124.00 | ¥2,139.00 | ¥2,108.50 | 475.80K |
| 2026-09-24 | ¥2,131.50 | +3.10% | ¥2,102.00 | ¥2,135.50 | ¥2,097.50 | 745.30K |
| 2026-09-18 | ¥2,067.50 | -2.25% | ¥2,127.50 | ¥2,129.00 | ¥2,067.50 | 2.74M |
| 2026-09-17 | ¥2,115.00 | +0.79% | ¥2,100.00 | ¥2,123.00 | ¥2,099.00 | 450.00K |
| 2026-09-16 | ¥2,098.50 | +2.19% | ¥2,071.50 | ¥2,098.50 | ¥2,063.50 | 547.80K |
| 2026-09-15 | ¥2,053.50 | +0.10% | ¥2,035.00 | ¥2,062.50 | ¥2,034.00 | 349.60K |
| 2026-09-14 | ¥2,051.50 | +0.76% | ¥2,018.50 | ¥2,051.50 | ¥2,017.00 | 401.30K |
| 2026-09-11 | ¥2,036.00 | -0.15% | ¥1,995.00 | ¥2,046.50 | ¥1,991.00 | 463.70K |
| 2026-09-10 | ¥2,039.00 | +0.27% | ¥2,030.00 | ¥2,046.00 | ¥2,014.50 | 402.10K |
| 2026-09-09 | ¥2,033.50 | +1.02% | ¥2,015.00 | ¥2,048.50 | ¥2,015.00 | 371.40K |
| 2026-09-08 | ¥2,013.00 | -2.87% | ¥2,057.00 | ¥2,071.50 | ¥2,013.00 | 639.10K |
| 2026-09-07 | ¥2,072.50 | +0.53% | ¥2,073.50 | ¥2,084.00 | ¥2,062.50 | 504.30K |
| 2026-09-04 | ¥2,061.50 | -1.72% | ¥2,085.00 | ¥2,100.00 | ¥2,051.00 | 495.30K |
| 2026-09-03 | ¥2,097.50 | +1.08% | ¥2,090.00 | ¥2,101.50 | ¥2,080.50 | 480.50K |
| 2026-09-02 | ¥2,075.00 | -1.89% | ¥2,085.50 | ¥2,120.00 | ¥2,075.00 | 594.30K |
| 2026-09-01 | ¥2,115.00 | +1.05% | ¥2,089.00 | ¥2,115.00 | ¥2,077.50 | 429.30K |
| 2026-08-31 | ¥2,093.00 | +0.75% | ¥2,065.00 | ¥2,097.50 | ¥2,053.50 | 491.00K |
| 2026-08-28 | ¥2,077.50 | -0.86% | ¥2,130.50 | ¥2,130.50 | ¥2,068.50 | 453.60K |
| 2026-08-27 | ¥2,095.50 | +0.12% | ¥2,105.00 | ¥2,124.00 | ¥2,092.50 | 325.10K |
| 2026-08-26 | ¥2,093.00 | +1.21% | ¥2,073.00 | ¥2,095.00 | ¥2,065.00 | 307.00K |
| 2026-08-25 | ¥2,068.00 | +0.15% | ¥2,084.50 | ¥2,090.00 | ¥2,056.50 | 393.30K |
| 2026-08-24 | ¥2,065.00 | -0.94% | ¥2,079.00 | ¥2,089.00 | ¥2,060.50 | 394.40K |
| 2026-08-21 | ¥2,084.50 | +0.29% | ¥2,068.00 | ¥2,084.50 | ¥2,057.50 | 271.60K |
| 2026-08-20 | ¥2,078.50 | +1.32% | ¥2,055.00 | ¥2,087.50 | ¥2,054.00 | 295.70K |
| 2026-08-19 | ¥2,051.50 | -3.21% | ¥2,113.00 | ¥2,119.00 | ¥2,050.50 | 570.20K |
| 2026-08-18 | ¥2,119.50 | -1.00% | ¥2,141.00 | ¥2,142.00 | ¥2,111.00 | 292.10K |
| 2026-08-17 | ¥2,141.00 | +0.61% | ¥2,140.50 | ¥2,143.50 | ¥2,121.00 | 352.20K |
| 2026-08-14 | ¥2,128.00 | +0.02% | ¥2,119.00 | ¥2,141.00 | ¥2,118.00 | 452.20K |
| 2026-08-13 | ¥2,127.50 | +1.07% | ¥2,105.00 | ¥2,129.50 | ¥2,100.00 | 456.10K |
| 2026-08-12 | ¥2,105.00 | +2.53% | ¥2,098.00 | ¥2,130.00 | ¥2,082.00 | 699.50K |
| 2026-08-10 | ¥2,053.00 | +1.01% | ¥2,040.00 | ¥2,066.50 | ¥2,034.00 | 496.00K |
| 2026-08-07 | ¥2,032.50 | +0.15% | ¥2,030.00 | ¥2,057.50 | ¥2,025.00 | 545.00K |
| 2026-08-06 | ¥2,029.50 | +0.05% | ¥2,048.00 | ¥2,072.00 | ¥2,019.00 | 502.30K |
| 2026-08-05 | ¥2,028.50 | +4.11% | ¥1,982.00 | ¥2,046.00 | ¥1,978.00 | 1.05M |
| 2026-08-04 | ¥1,948.50 | -0.15% | ¥1,921.00 | ¥1,972.00 | ¥1,858.00 | 1.47M |
| 2026-08-03 | ¥1,951.50 | +1.53% | ¥1,912.00 | ¥1,970.00 | ¥1,891.00 | 903.80K |
| 2026-07-31 | ¥1,922.00 | +1.05% | ¥1,927.00 | ¥1,950.50 | ¥1,908.00 | 1.23M |
| 2026-07-30 | ¥1,902.00 | -1.50% | ¥1,920.00 | ¥1,925.50 | ¥1,897.50 | 660.50K |
| 2026-07-29 | ¥1,931.00 | -0.69% | ¥1,961.50 | ¥1,964.00 | ¥1,909.00 | 665.30K |
| 2026-07-28 | ¥1,944.50 | -2.16% | ¥1,987.00 | ¥1,987.50 | ¥1,943.50 | 541.20K |
| 2026-07-27 | ¥1,987.50 | +0.28% | ¥1,991.00 | ¥1,994.00 | ¥1,961.50 | 619.80K |
| 2026-07-24 | ¥1,982.00 | -0.30% | ¥1,982.00 | ¥1,990.50 | ¥1,973.00 | 522.40K |
| 2026-07-23 | ¥1,988.00 | +0.13% | ¥1,986.00 | ¥2,004.50 | ¥1,980.00 | 444.50K |
| 2026-07-22 | ¥1,985.50 | +0.35% | ¥1,987.50 | ¥2,010.50 | ¥1,980.50 | 458.50K |
| 2026-07-21 | ¥1,978.50 | +1.36% | ¥1,958.00 | ¥1,987.50 | ¥1,952.00 | 725.20K |
| 2026-07-17 | ¥1,952.00 | -0.41% | ¥1,952.50 | ¥1,965.50 | ¥1,925.50 | 631.80K |
| 2026-07-16 | ¥1,960.00 | -1.21% | ¥1,974.00 | ¥1,985.00 | ¥1,955.50 | 459.10K |
| 2026-07-15 | ¥1,984.00 | +0.58% | ¥1,989.00 | ¥1,994.00 | ¥1,972.50 | 444.90K |
| 2026-07-14 | ¥1,972.50 | +1.08% | ¥1,958.00 | ¥1,982.50 | ¥1,945.50 | 597.30K |
| 2026-07-13 | ¥1,951.50 | -1.56% | ¥2,000.00 | ¥2,004.50 | ¥1,935.50 | 505.20K |
| 2026-07-10 | ¥1,982.50 | 0.00% | ¥1,989.00 | ¥2,005.50 | ¥1,981.50 | 493.30K |
| 2026-07-09 | ¥1,982.50 | -1.44% | ¥2,005.00 | ¥2,019.00 | ¥1,975.50 | 485.70K |
| 2026-07-08 | ¥2,011.50 | -0.10% | ¥2,013.50 | ¥2,040.50 | ¥2,011.50 | 597.90K |
| 2026-07-07 | ¥2,013.50 | -0.40% | ¥2,031.50 | ¥2,036.00 | ¥2,011.00 | 565.20K |
| 2026-07-06 | ¥2,021.50 | -0.59% | ¥2,036.50 | ¥2,047.50 | ¥2,003.50 | 464.60K |
| 2026-07-03 | ¥2,033.50 | +1.17% | ¥2,019.00 | ¥2,033.50 | ¥1,999.50 | 550.00K |
| 2026-07-02 | ¥2,010.00 | +0.63% | ¥2,032.00 | ¥2,032.00 | ¥2,003.00 | 659.80K |
| 2026-07-01 | ¥1,997.50 | +0.23% | ¥2,006.00 | ¥2,027.50 | ¥1,996.00 | 539.80K |
| 2026-06-30 | ¥1,993.00 | -0.35% | ¥2,005.00 | ¥2,016.00 | ¥1,988.50 | 488.60K |
| 2026-06-29 | ¥2,000.00 | -1.43% | ¥2,027.00 | ¥2,031.00 | ¥1,976.00 | 1.52M |
| 2026-06-26 | ¥2,029.00 | -1.39% | ¥2,050.00 | ¥2,058.50 | ¥2,000.50 | 493.30K |
| 2026-06-25 | ¥2,057.50 | +0.05% | ¥2,098.50 | ¥2,098.50 | ¥2,035.00 | 533.60K |
| 2026-06-24 | ¥2,056.50 | -0.39% | ¥2,058.00 | ¥2,082.00 | ¥2,045.50 | 491.80K |
| 2026-06-23 | ¥2,064.50 | -1.99% | ¥2,116.50 | ¥2,116.50 | ¥2,064.50 | 581.20K |
| 2026-06-22 | ¥2,106.50 | +0.02% | ¥2,111.00 | ¥2,140.00 | ¥2,105.50 | 469.80K |
| 2026-06-19 | ¥2,106.00 | -1.45% | ¥2,135.50 | ¥2,153.00 | ¥2,100.00 | 784.20K |
| 2026-06-18 | ¥2,137.00 | +1.23% | ¥2,107.00 | ¥2,171.00 | ¥2,098.50 | 534.50K |
| 2026-06-17 | ¥2,111.00 | +0.86% | ¥2,103.50 | ¥2,111.00 | ¥2,085.50 | 341.20K |
| 2026-06-16 | ¥2,093.00 | -1.74% | ¥2,114.00 | ¥2,139.50 | ¥2,087.00 | 385.30K |
| 2026-06-15 | ¥2,130.00 | +1.91% | ¥2,124.00 | ¥2,146.00 | ¥2,113.00 | 505.30K |
| 2026-06-12 | ¥2,090.00 | +1.88% | ¥2,088.50 | ¥2,106.00 | ¥2,077.50 | 604.90K |
| 2026-06-11 | ¥2,051.50 | -1.18% | ¥2,056.00 | ¥2,064.00 | ¥2,030.00 | 679.40K |
| 2026-06-10 | ¥2,076.00 | +3.18% | ¥2,025.00 | ¥2,085.00 | ¥2,017.50 | 804.40K |
| 2026-06-09 | ¥2,012.00 | -0.35% | ¥2,030.00 | ¥2,048.00 | ¥2,004.50 | 520.50K |
| 2026-06-08 | ¥2,019.00 | -2.70% | ¥2,025.00 | ¥2,055.00 | ¥2,001.00 | 716.80K |
| 2026-06-05 | ¥2,075.00 | +0.41% | ¥2,075.00 | ¥2,077.50 | ¥2,050.00 | 516.40K |
| 2026-06-04 | ¥2,066.50 | -0.41% | ¥2,065.00 | ¥2,074.00 | ¥2,033.50 | 513.40K |
| 2026-06-03 | ¥2,075.00 | -0.36% | ¥2,078.00 | ¥2,094.50 | ¥2,068.50 | 584.40K |
| 2026-06-02 | ¥2,082.50 | -1.56% | ¥2,100.00 | ¥2,100.00 | ¥2,046.50 | 630.00K |
| 2026-06-01 | ¥2,115.50 | -0.80% | ¥2,114.50 | ¥2,125.50 | ¥2,080.50 | 699.50K |
| 2026-05-29 | ¥2,132.50 | +0.12% | ¥2,150.00 | ¥2,159.00 | ¥2,115.50 | 904.20K |
| 2026-05-28 | ¥2,130.00 | -1.14% | ¥2,154.50 | ¥2,159.50 | ¥2,108.50 | 714.20K |
| 2026-05-27 | ¥2,154.50 | -0.51% | ¥2,157.50 | ¥2,178.50 | ¥2,141.50 | 695.90K |
| 2026-05-26 | ¥2,165.50 | +0.93% | ¥2,161.00 | ¥2,192.50 | ¥2,152.00 | 677.80K |
| 2026-05-25 | ¥2,145.50 | +2.63% | ¥2,114.00 | ¥2,159.50 | ¥2,105.50 | 491.60K |