Nippon Fine Chemical Co., Ltd. 4362
TSE · Japan · Process Industries
¥2,669.00+38.00 (+1.44%)
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 | ¥2,669.00 | +1.44% | ¥2,631.00 | ¥2,688.00 | ¥2,612.00 | 23.90K |
| 2026-09-30 | ¥2,631.00 | +1.11% | ¥2,604.00 | ¥2,642.00 | ¥2,601.00 | 23.90K |
| 2026-09-29 | ¥2,602.00 | -3.41% | ¥2,629.00 | ¥2,649.00 | ¥2,602.00 | 38.90K |
| 2026-09-28 | ¥2,694.00 | -0.52% | ¥2,713.00 | ¥2,722.00 | ¥2,683.00 | 27.10K |
| 2026-09-25 | ¥2,708.00 | +0.71% | ¥2,702.00 | ¥2,711.00 | ¥2,673.00 | 38.10K |
| 2026-09-24 | ¥2,689.00 | +0.11% | ¥2,700.00 | ¥2,708.00 | ¥2,686.00 | 20.30K |
| 2026-09-18 | ¥2,686.00 | -1.14% | ¥2,717.00 | ¥2,719.00 | ¥2,686.00 | 22.30K |
| 2026-09-17 | ¥2,717.00 | +0.78% | ¥2,682.00 | ¥2,718.00 | ¥2,682.00 | 17.60K |
| 2026-09-16 | ¥2,696.00 | +1.93% | ¥2,644.00 | ¥2,698.00 | ¥2,644.00 | 11.70K |
| 2026-09-15 | ¥2,645.00 | +0.30% | ¥2,638.00 | ¥2,645.00 | ¥2,627.00 | 16.20K |
| 2026-09-14 | ¥2,637.00 | +1.15% | ¥2,610.00 | ¥2,637.00 | ¥2,606.00 | 18.30K |
| 2026-09-11 | ¥2,607.00 | +0.08% | ¥2,564.00 | ¥2,607.00 | ¥2,561.00 | 27.40K |
| 2026-09-10 | ¥2,605.00 | -1.06% | ¥2,627.00 | ¥2,627.00 | ¥2,596.00 | 27.60K |
| 2026-09-09 | ¥2,633.00 | -0.27% | ¥2,640.00 | ¥2,650.00 | ¥2,632.00 | 16.30K |
| 2026-09-08 | ¥2,640.00 | -1.79% | ¥2,688.00 | ¥2,688.00 | ¥2,640.00 | 19.30K |
| 2026-09-07 | ¥2,688.00 | -0.19% | ¥2,688.00 | ¥2,711.00 | ¥2,682.00 | 17.00K |
| 2026-09-04 | ¥2,693.00 | -0.88% | ¥2,730.00 | ¥2,730.00 | ¥2,685.00 | 22.60K |
| 2026-09-03 | ¥2,717.00 | -0.04% | ¥2,704.00 | ¥2,739.00 | ¥2,703.00 | 14.80K |
| 2026-09-02 | ¥2,718.00 | -2.30% | ¥2,780.00 | ¥2,780.00 | ¥2,716.00 | 22.90K |
| 2026-09-01 | ¥2,782.00 | +0.65% | ¥2,774.00 | ¥2,787.00 | ¥2,755.00 | 17.40K |
| 2026-08-31 | ¥2,764.00 | +1.17% | ¥2,736.00 | ¥2,767.00 | ¥2,730.00 | 22.00K |
| 2026-08-28 | ¥2,732.00 | -0.47% | ¥2,744.00 | ¥2,750.00 | ¥2,724.00 | 19.30K |
| 2026-08-27 | ¥2,745.00 | +0.26% | ¥2,718.00 | ¥2,745.00 | ¥2,718.00 | 16.40K |
| 2026-08-26 | ¥2,738.00 | +1.11% | ¥2,709.00 | ¥2,740.00 | ¥2,709.00 | 20.10K |
| 2026-08-25 | ¥2,708.00 | -0.59% | ¥2,731.00 | ¥2,740.00 | ¥2,705.00 | 22.20K |
| 2026-08-24 | ¥2,724.00 | 0.00% | ¥2,724.00 | ¥2,746.00 | ¥2,719.00 | 23.40K |
| 2026-08-21 | ¥2,724.00 | +0.59% | ¥2,700.00 | ¥2,729.00 | ¥2,691.00 | 25.90K |
| 2026-08-20 | ¥2,708.00 | +3.08% | ¥2,672.00 | ¥2,708.00 | ¥2,640.00 | 47.80K |
| 2026-08-19 | ¥2,627.00 | -1.90% | ¥2,654.00 | ¥2,656.00 | ¥2,608.00 | 29.80K |
| 2026-08-18 | ¥2,678.00 | +1.02% | ¥2,664.00 | ¥2,678.00 | ¥2,644.00 | 17.00K |
| 2026-08-17 | ¥2,651.00 | -0.34% | ¥2,663.00 | ¥2,683.00 | ¥2,650.00 | 31.80K |
| 2026-08-14 | ¥2,660.00 | +0.80% | ¥2,639.00 | ¥2,660.00 | ¥2,613.00 | 34.40K |
| 2026-08-13 | ¥2,639.00 | +0.11% | ¥2,649.00 | ¥2,649.00 | ¥2,620.00 | 22.00K |
| 2026-08-12 | ¥2,636.00 | +0.76% | ¥2,631.00 | ¥2,637.00 | ¥2,616.00 | 19.20K |
| 2026-08-10 | ¥2,616.00 | +0.46% | ¥2,604.00 | ¥2,630.00 | ¥2,600.00 | 30.50K |
| 2026-08-07 | ¥2,604.00 | +0.89% | ¥2,591.00 | ¥2,614.00 | ¥2,583.00 | 27.50K |
| 2026-08-06 | ¥2,581.00 | +0.55% | ¥2,568.00 | ¥2,610.00 | ¥2,567.00 | 17.80K |
| 2026-08-05 | ¥2,567.00 | +0.63% | ¥2,560.00 | ¥2,581.00 | ¥2,560.00 | 11.30K |
| 2026-08-04 | ¥2,551.00 | -0.62% | ¥2,570.00 | ¥2,593.00 | ¥2,551.00 | 27.30K |
| 2026-08-03 | ¥2,567.00 | -0.43% | ¥2,600.00 | ¥2,600.00 | ¥2,512.00 | 40.00K |
| 2026-07-31 | ¥2,578.00 | -0.39% | ¥2,600.00 | ¥2,618.00 | ¥2,573.00 | 32.90K |
| 2026-07-30 | ¥2,588.00 | -2.89% | ¥2,602.00 | ¥2,621.00 | ¥2,578.00 | 64.30K |
| 2026-07-29 | ¥2,665.00 | +0.64% | ¥2,661.00 | ¥2,670.00 | ¥2,637.00 | 43.40K |
| 2026-07-28 | ¥2,648.00 | -0.08% | ¥2,650.00 | ¥2,661.00 | ¥2,630.00 | 25.30K |
| 2026-07-27 | ¥2,650.00 | +1.92% | ¥2,618.00 | ¥2,662.00 | ¥2,618.00 | 25.80K |
| 2026-07-24 | ¥2,600.00 | -0.76% | ¥2,608.00 | ¥2,621.00 | ¥2,585.00 | 25.10K |
| 2026-07-23 | ¥2,620.00 | +0.34% | ¥2,602.00 | ¥2,635.00 | ¥2,602.00 | 26.50K |
| 2026-07-22 | ¥2,611.00 | +0.12% | ¥2,609.00 | ¥2,626.00 | ¥2,593.00 | 20.70K |
| 2026-07-21 | ¥2,608.00 | +0.89% | ¥2,628.00 | ¥2,628.00 | ¥2,594.00 | 23.10K |
| 2026-07-17 | ¥2,585.00 | -2.05% | ¥2,643.00 | ¥2,648.00 | ¥2,571.00 | 53.10K |
| 2026-07-16 | ¥2,639.00 | +0.11% | ¥2,636.00 | ¥2,660.00 | ¥2,628.00 | 45.70K |
| 2026-07-15 | ¥2,636.00 | +1.23% | ¥2,629.00 | ¥2,640.00 | ¥2,615.00 | 16.50K |
| 2026-07-14 | ¥2,604.00 | +0.15% | ¥2,608.00 | ¥2,623.00 | ¥2,601.00 | 14.40K |
| 2026-07-13 | ¥2,600.00 | +0.04% | ¥2,607.00 | ¥2,623.00 | ¥2,591.00 | 27.00K |
| 2026-07-10 | ¥2,599.00 | +0.70% | ¥2,604.00 | ¥2,636.00 | ¥2,594.00 | 74.20K |
| 2026-07-09 | ¥2,581.00 | -0.54% | ¥2,602.00 | ¥2,607.00 | ¥2,575.00 | 37.70K |
| 2026-07-08 | ¥2,595.00 | +0.82% | ¥2,587.00 | ¥2,616.00 | ¥2,585.00 | 27.70K |
| 2026-07-07 | ¥2,574.00 | -0.50% | ¥2,590.00 | ¥2,615.00 | ¥2,574.00 | 23.50K |
| 2026-07-06 | ¥2,587.00 | +0.43% | ¥2,578.00 | ¥2,596.00 | ¥2,578.00 | 24.10K |
| 2026-07-03 | ¥2,576.00 | +1.22% | ¥2,555.00 | ¥2,576.00 | ¥2,551.00 | 12.30K |
| 2026-07-02 | ¥2,545.00 | +0.35% | ¥2,542.00 | ¥2,556.00 | ¥2,534.00 | 16.70K |
| 2026-07-01 | ¥2,536.00 | -0.43% | ¥2,569.00 | ¥2,573.00 | ¥2,532.00 | 22.80K |
| 2026-06-30 | ¥2,547.00 | -0.97% | ¥2,574.00 | ¥2,575.00 | ¥2,528.00 | 27.30K |
| 2026-06-29 | ¥2,572.00 | -0.77% | ¥2,596.00 | ¥2,596.00 | ¥2,546.00 | 35.70K |
| 2026-06-26 | ¥2,592.00 | +0.86% | ¥2,568.00 | ¥2,609.00 | ¥2,568.00 | 38.30K |
| 2026-06-25 | ¥2,570.00 | +1.62% | ¥2,575.00 | ¥2,588.00 | ¥2,546.00 | 53.30K |
| 2026-06-24 | ¥2,529.00 | 0.00% | ¥2,536.00 | ¥2,560.00 | ¥2,516.00 | 33.90K |
| 2026-06-23 | ¥2,529.00 | +0.60% | ¥2,524.00 | ¥2,556.00 | ¥2,512.00 | 48.30K |
| 2026-06-22 | ¥2,514.00 | +0.24% | ¥2,531.00 | ¥2,531.00 | ¥2,498.00 | 19.50K |
| 2026-06-19 | ¥2,508.00 | +0.28% | ¥2,506.00 | ¥2,521.00 | ¥2,481.00 | 65.60K |
| 2026-06-18 | ¥2,501.00 | +2.50% | ¥2,443.00 | ¥2,545.00 | ¥2,440.00 | 70.80K |
| 2026-06-17 | ¥2,440.00 | -0.25% | ¥2,447.00 | ¥2,467.00 | ¥2,440.00 | 28.80K |
| 2026-06-16 | ¥2,446.00 | -1.89% | ¥2,481.00 | ¥2,485.00 | ¥2,440.00 | 19.50K |
| 2026-06-15 | ¥2,493.00 | +1.84% | ¥2,494.00 | ¥2,508.00 | ¥2,484.00 | 39.30K |
| 2026-06-12 | ¥2,448.00 | +1.49% | ¥2,404.00 | ¥2,450.00 | ¥2,404.00 | 39.70K |
| 2026-06-11 | ¥2,412.00 | +0.08% | ¥2,400.00 | ¥2,412.00 | ¥2,375.00 | 42.50K |
| 2026-06-10 | ¥2,410.00 | -0.99% | ¥2,434.00 | ¥2,434.00 | ¥2,409.00 | 35.40K |
| 2026-06-09 | ¥2,434.00 | +1.25% | ¥2,400.00 | ¥2,435.00 | ¥2,399.00 | 38.90K |
| 2026-06-08 | ¥2,404.00 | -0.70% | ¥2,399.00 | ¥2,418.00 | ¥2,385.00 | 43.60K |
| 2026-06-05 | ¥2,421.00 | +0.41% | ¥2,424.00 | ¥2,440.00 | ¥2,412.00 | 30.10K |
| 2026-06-04 | ¥2,411.00 | -0.66% | ¥2,405.00 | ¥2,428.00 | ¥2,401.00 | 40.40K |
| 2026-06-03 | ¥2,427.00 | +0.37% | ¥2,400.00 | ¥2,433.00 | ¥2,400.00 | 27.90K |
| 2026-06-02 | ¥2,418.00 | -1.31% | ¥2,435.00 | ¥2,442.00 | ¥2,397.00 | 57.80K |
| 2026-06-01 | ¥2,450.00 | -0.41% | ¥2,463.00 | ¥2,463.00 | ¥2,434.00 | 44.60K |
| 2026-05-29 | ¥2,460.00 | -0.32% | ¥2,480.00 | ¥2,494.00 | ¥2,460.00 | 43.00K |
| 2026-05-28 | ¥2,468.00 | +0.53% | ¥2,450.00 | ¥2,483.00 | ¥2,433.00 | 61.30K |
| 2026-05-27 | ¥2,455.00 | -0.69% | ¥2,479.00 | ¥2,480.00 | ¥2,452.00 | 32.00K |
| 2026-05-26 | ¥2,472.00 | -0.64% | ¥2,488.00 | ¥2,489.00 | ¥2,455.00 | 30.30K |
| 2026-05-25 | ¥2,488.00 | -0.12% | ¥2,494.00 | ¥2,509.00 | ¥2,480.00 | 23.00K |
| 2026-05-22 | ¥2,491.00 | +0.08% | ¥2,513.00 | ¥2,513.00 | ¥2,480.00 | 20.10K |