New Japan Chemical Co., Ltd. 4406
TSE · Japan · Process Industries
¥232.00-7.00 (-2.93%)
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 | ¥232.00 | -2.93% | ¥238.00 | ¥238.00 | ¥230.00 | 297.40K |
| 2026-10-01 | ¥239.00 | -3.63% | ¥245.00 | ¥246.00 | ¥237.00 | 315.20K |
| 2026-09-30 | ¥248.00 | +2.90% | ¥241.00 | ¥248.00 | ¥241.00 | 317.90K |
| 2026-09-29 | ¥241.00 | 0.00% | ¥238.00 | ¥243.00 | ¥236.00 | 385.80K |
| 2026-09-28 | ¥241.00 | +2.55% | ¥235.00 | ¥241.00 | ¥233.00 | 388.10K |
| 2026-09-25 | ¥235.00 | 0.00% | ¥236.00 | ¥238.00 | ¥234.00 | 208.10K |
| 2026-09-24 | ¥235.00 | +0.86% | ¥233.00 | ¥236.00 | ¥232.00 | 166.60K |
| 2026-09-18 | ¥233.00 | +1.30% | ¥234.00 | ¥234.00 | ¥231.00 | 213.20K |
| 2026-09-17 | ¥230.00 | -1.71% | ¥235.00 | ¥237.00 | ¥229.00 | 349.10K |
| 2026-09-16 | ¥234.00 | +0.43% | ¥236.00 | ¥238.00 | ¥233.00 | 269.20K |
| 2026-09-15 | ¥233.00 | -0.85% | ¥233.00 | ¥235.00 | ¥232.00 | 145.10K |
| 2026-09-14 | ¥235.00 | +1.29% | ¥231.00 | ¥235.00 | ¥228.00 | 257.20K |
| 2026-09-11 | ¥232.00 | -2.52% | ¥235.00 | ¥236.00 | ¥232.00 | 363.60K |
| 2026-09-10 | ¥238.00 | 0.00% | ¥238.00 | ¥241.00 | ¥236.00 | 271.50K |
| 2026-09-09 | ¥238.00 | -1.65% | ¥241.00 | ¥242.00 | ¥237.00 | 340.80K |
| 2026-09-08 | ¥242.00 | -0.82% | ¥243.00 | ¥246.00 | ¥242.00 | 329.20K |
| 2026-09-07 | ¥244.00 | -2.40% | ¥250.00 | ¥250.00 | ¥243.00 | 261.30K |
| 2026-09-04 | ¥250.00 | +0.40% | ¥250.00 | ¥251.00 | ¥248.00 | 199.40K |
| 2026-09-03 | ¥249.00 | -2.35% | ¥255.00 | ¥256.00 | ¥247.00 | 279.80K |
| 2026-09-02 | ¥255.00 | 0.00% | ¥251.00 | ¥256.00 | ¥250.00 | 310.00K |
| 2026-09-01 | ¥255.00 | -0.39% | ¥255.00 | ¥256.00 | ¥252.00 | 207.20K |
| 2026-08-31 | ¥256.00 | +1.19% | ¥253.00 | ¥256.00 | ¥251.00 | 308.20K |
| 2026-08-28 | ¥253.00 | -0.39% | ¥255.00 | ¥256.00 | ¥252.00 | 113.50K |
| 2026-08-27 | ¥254.00 | -0.39% | ¥255.00 | ¥257.00 | ¥253.00 | 183.00K |
| 2026-08-26 | ¥255.00 | +1.59% | ¥251.00 | ¥257.00 | ¥248.00 | 278.50K |
| 2026-08-25 | ¥251.00 | +1.21% | ¥247.00 | ¥252.00 | ¥245.00 | 266.20K |
| 2026-08-24 | ¥248.00 | +1.22% | ¥245.00 | ¥248.00 | ¥242.00 | 162.80K |
| 2026-08-21 | ¥245.00 | -0.41% | ¥244.00 | ¥249.00 | ¥243.00 | 222.10K |
| 2026-08-20 | ¥246.00 | -0.81% | ¥248.00 | ¥248.00 | ¥243.00 | 305.60K |
| 2026-08-19 | ¥248.00 | -0.80% | ¥250.00 | ¥254.00 | ¥245.00 | 315.70K |
| 2026-08-18 | ¥250.00 | -1.96% | ¥253.00 | ¥255.00 | ¥250.00 | 305.80K |
| 2026-08-17 | ¥255.00 | -0.39% | ¥255.00 | ¥256.00 | ¥249.00 | 548.30K |
| 2026-08-14 | ¥256.00 | +0.39% | ¥252.00 | ¥258.00 | ¥248.00 | 576.80K |
| 2026-08-13 | ¥255.00 | 0.00% | ¥252.00 | ¥257.00 | ¥242.00 | 708.60K |
| 2026-08-12 | ¥255.00 | +2.82% | ¥246.00 | ¥261.00 | ¥240.00 | 1.30M |
| 2026-08-10 | ¥248.00 | +18.66% | ¥260.00 | ¥262.00 | ¥242.00 | 3.74M |
| 2026-08-07 | ¥209.00 | +1.46% | ¥207.00 | ¥211.00 | ¥206.00 | 180.60K |
| 2026-08-06 | ¥206.00 | +0.98% | ¥204.00 | ¥207.00 | ¥204.00 | 49.60K |
| 2026-08-05 | ¥204.00 | +0.49% | ¥203.00 | ¥207.00 | ¥202.00 | 92.60K |
| 2026-08-04 | ¥203.00 | +1.00% | ¥200.00 | ¥204.00 | ¥200.00 | 65.00K |
| 2026-08-03 | ¥201.00 | -0.50% | ¥203.00 | ¥203.00 | ¥199.00 | 71.20K |
| 2026-07-31 | ¥202.00 | +1.00% | ¥202.00 | ¥202.00 | ¥201.00 | 60.90K |
| 2026-07-30 | ¥200.00 | +1.52% | ¥198.00 | ¥204.00 | ¥198.00 | 99.50K |
| 2026-07-29 | ¥197.00 | -1.01% | ¥199.00 | ¥201.00 | ¥197.00 | 94.20K |
| 2026-07-28 | ¥199.00 | -1.00% | ¥200.00 | ¥201.00 | ¥198.00 | 405.80K |
| 2026-07-27 | ¥201.00 | +0.50% | ¥200.00 | ¥202.00 | ¥199.00 | 46.20K |
| 2026-07-24 | ¥200.00 | -0.50% | ¥201.00 | ¥201.00 | ¥199.00 | 38.90K |
| 2026-07-23 | ¥201.00 | -0.50% | ¥201.00 | ¥202.00 | ¥201.00 | 9.40K |
| 2026-07-22 | ¥202.00 | +0.50% | ¥202.00 | ¥203.00 | ¥201.00 | 34.20K |
| 2026-07-21 | ¥201.00 | +0.50% | ¥199.00 | ¥202.00 | ¥199.00 | 87.70K |
| 2026-07-17 | ¥200.00 | -0.50% | ¥200.00 | ¥201.00 | ¥196.00 | 330.90K |
| 2026-07-16 | ¥201.00 | -0.99% | ¥201.00 | ¥204.00 | ¥201.00 | 179.50K |
| 2026-07-15 | ¥203.00 | 0.00% | ¥202.00 | ¥204.00 | ¥202.00 | 104.00K |
| 2026-07-14 | ¥203.00 | +0.50% | ¥201.00 | ¥204.00 | ¥201.00 | 71.60K |
| 2026-07-13 | ¥202.00 | 0.00% | ¥204.00 | ¥207.00 | ¥202.00 | 141.60K |
| 2026-07-10 | ¥202.00 | +0.50% | ¥202.00 | ¥203.00 | ¥201.00 | 29.90K |
| 2026-07-09 | ¥201.00 | -0.50% | ¥201.00 | ¥203.00 | ¥200.00 | 75.70K |
| 2026-07-08 | ¥202.00 | -0.49% | ¥202.00 | ¥204.00 | ¥201.00 | 59.80K |
| 2026-07-07 | ¥203.00 | -1.93% | ¥206.00 | ¥207.00 | ¥202.00 | 87.30K |
| 2026-07-06 | ¥207.00 | +1.47% | ¥205.00 | ¥207.00 | ¥204.00 | 86.00K |
| 2026-07-03 | ¥204.00 | +0.99% | ¥203.00 | ¥204.00 | ¥199.00 | 171.50K |
| 2026-07-02 | ¥202.00 | 0.00% | ¥203.00 | ¥204.00 | ¥200.00 | 71.80K |
| 2026-07-01 | ¥202.00 | +0.50% | ¥202.00 | ¥202.00 | ¥199.00 | 108.20K |
| 2026-06-30 | ¥201.00 | -0.99% | ¥202.00 | ¥203.00 | ¥200.00 | 61.60K |
| 2026-06-29 | ¥203.00 | +1.00% | ¥201.00 | ¥203.00 | ¥200.00 | 58.80K |
| 2026-06-26 | ¥201.00 | -0.99% | ¥203.00 | ¥203.00 | ¥200.00 | 54.40K |
| 2026-06-25 | ¥203.00 | +0.50% | ¥203.00 | ¥204.00 | ¥202.00 | 36.10K |
| 2026-06-24 | ¥202.00 | +0.50% | ¥201.00 | ¥204.00 | ¥201.00 | 63.20K |
| 2026-06-23 | ¥201.00 | -2.43% | ¥208.00 | ¥208.00 | ¥201.00 | 118.50K |
| 2026-06-22 | ¥206.00 | +0.98% | ¥205.00 | ¥208.00 | ¥204.00 | 118.70K |
| 2026-06-19 | ¥204.00 | -1.92% | ¥208.00 | ¥210.00 | ¥203.00 | 196.40K |
| 2026-06-18 | ¥208.00 | 0.00% | ¥210.00 | ¥210.00 | ¥208.00 | 80.30K |
| 2026-06-17 | ¥208.00 | +0.48% | ¥207.00 | ¥210.00 | ¥206.00 | 120.40K |
| 2026-06-16 | ¥207.00 | -1.43% | ¥209.00 | ¥212.00 | ¥207.00 | 124.10K |
| 2026-06-15 | ¥210.00 | +0.48% | ¥210.00 | ¥212.00 | ¥208.00 | 220.90K |
| 2026-06-12 | ¥209.00 | +2.45% | ¥208.00 | ¥213.00 | ¥208.00 | 208.90K |
| 2026-06-11 | ¥204.00 | -3.77% | ¥208.00 | ¥208.00 | ¥203.00 | 428.90K |
| 2026-06-10 | ¥212.00 | -3.64% | ¥220.00 | ¥220.00 | ¥211.00 | 507.10K |
| 2026-06-09 | ¥220.00 | -0.45% | ¥224.00 | ¥228.00 | ¥217.00 | 383.60K |
| 2026-06-08 | ¥221.00 | -6.75% | ¥229.00 | ¥229.00 | ¥216.00 | 847.40K |
| 2026-06-05 | ¥237.00 | +4.41% | ¥229.00 | ¥238.00 | ¥225.00 | 1.21M |
| 2026-06-04 | ¥227.00 | +0.89% | ¥227.00 | ¥229.00 | ¥217.00 | 700.20K |
| 2026-06-03 | ¥225.00 | +2.74% | ¥219.00 | ¥228.00 | ¥216.00 | 900.30K |
| 2026-06-02 | ¥219.00 | +6.31% | ¥219.00 | ¥229.00 | ¥214.00 | 2.21M |
| 2026-06-01 | ¥206.00 | +4.04% | ¥202.00 | ¥208.00 | ¥201.00 | 395.10K |
| 2026-05-29 | ¥198.00 | -1.98% | ¥200.00 | ¥202.00 | ¥198.00 | 113.00K |
| 2026-05-28 | ¥202.00 | +1.00% | ¥200.00 | ¥203.00 | ¥197.00 | 169.50K |
| 2026-05-27 | ¥200.00 | +1.01% | ¥200.00 | ¥203.00 | ¥198.00 | 413.80K |
| 2026-05-26 | ¥198.00 | +3.13% | ¥193.00 | ¥198.00 | ¥192.00 | 237.70K |
| 2026-05-25 | ¥192.00 | 0.00% | ¥192.00 | ¥193.00 | ¥189.00 | 129.30K |