Nicca Chemical Co., Ltd. 4463
TSE · Japan · Process Industries
¥1,969.00-22.00 (-1.10%)
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 | ¥1,969.00 | -1.10% | ¥1,990.00 | ¥2,011.00 | ¥1,967.00 | 22.00K |
| 2026-10-01 | ¥1,991.00 | 0.00% | ¥2,000.00 | ¥2,002.00 | ¥1,972.00 | 14.70K |
| 2026-09-30 | ¥1,991.00 | +1.12% | ¥1,972.00 | ¥1,996.00 | ¥1,972.00 | 12.00K |
| 2026-09-29 | ¥1,969.00 | -1.35% | ¥2,004.00 | ¥2,004.00 | ¥1,955.00 |
| 20.40K |
| 2026-09-28 | ¥1,996.00 | -0.45% | ¥2,006.00 | ¥2,012.00 | ¥1,985.00 | 8.20K |
| 2026-09-25 | ¥2,005.00 | +0.20% | ¥2,001.00 | ¥2,010.00 | ¥1,980.00 | 7.10K |
| 2026-09-24 | ¥2,001.00 | +0.86% | ¥1,986.00 | ¥2,005.00 | ¥1,983.00 | 8.10K |
| 2026-09-18 | ¥1,984.00 | -0.70% | ¥2,012.00 | ¥2,012.00 | ¥1,977.00 | 9.20K |
| 2026-09-17 | ¥1,998.00 | +0.35% | ¥1,989.00 | ¥1,998.00 | ¥1,974.00 | 8.70K |
| 2026-09-16 | ¥1,991.00 | +1.07% | ¥1,963.00 | ¥1,991.00 | ¥1,951.00 | 16.20K |
| 2026-09-15 | ¥1,970.00 | +2.93% | ¥1,914.00 | ¥1,972.00 | ¥1,900.00 | 51.60K |
| 2026-09-14 | ¥1,914.00 | +0.68% | ¥1,900.00 | ¥1,922.00 | ¥1,875.00 | 28.40K |
| 2026-09-11 | ¥1,901.00 | -1.66% | ¥1,920.00 | ¥1,929.00 | ¥1,881.00 | 17.10K |
| 2026-09-10 | ¥1,933.00 | -0.41% | ¥1,936.00 | ¥1,950.00 | ¥1,918.00 | 13.20K |
| 2026-09-09 | ¥1,941.00 | -2.27% | ¥1,965.00 | ¥1,998.00 | ¥1,924.00 | 34.00K |
| 2026-09-08 | ¥1,986.00 | -2.36% | ¥2,025.00 | ¥2,025.00 | ¥1,986.00 | 11.20K |
| 2026-09-07 | ¥2,034.00 | +0.39% | ¥2,039.00 | ¥2,040.00 | ¥2,020.00 | 6.40K |
| 2026-09-04 | ¥2,026.00 | -0.44% | ¥2,029.00 | ¥2,039.00 | ¥2,003.00 | 10.30K |
| 2026-09-03 | ¥2,035.00 | +0.89% | ¥2,067.00 | ¥2,067.00 | ¥2,022.00 | 8.30K |
| 2026-09-02 | ¥2,017.00 | -2.51% | ¥2,092.00 | ¥2,092.00 | ¥2,016.00 | 18.70K |
| 2026-09-01 | ¥2,069.00 | +0.93% | ¥2,064.00 | ¥2,069.00 | ¥2,046.00 | 9.70K |
| 2026-08-31 | ¥2,050.00 | +1.74% | ¥2,013.00 | ¥2,050.00 | ¥1,989.00 | 22.90K |
| 2026-08-28 | ¥2,015.00 | +0.70% | ¥2,001.00 | ¥2,015.00 | ¥1,997.00 | 4.70K |
| 2026-08-27 | ¥2,001.00 | -1.53% | ¥2,030.00 | ¥2,030.00 | ¥2,001.00 | 5.30K |
| 2026-08-26 | ¥2,032.00 | +1.60% | ¥2,022.00 | ¥2,032.00 | ¥2,000.00 | 16.30K |
| 2026-08-25 | ¥2,000.00 | -0.60% | ¥2,029.00 | ¥2,029.00 | ¥1,992.00 | 12.10K |
| 2026-08-24 | ¥2,012.00 | +0.60% | ¥2,028.00 | ¥2,028.00 | ¥1,990.00 | 12.60K |
| 2026-08-21 | ¥2,000.00 | -0.74% | ¥2,014.00 | ¥2,016.00 | ¥1,951.00 | 28.50K |
| 2026-08-20 | ¥2,015.00 | +0.75% | ¥2,011.00 | ¥2,029.00 | ¥1,995.00 | 8.60K |
| 2026-08-19 | ¥2,000.00 | -2.77% | ¥2,031.00 | ¥2,046.00 | ¥1,970.00 | 38.60K |
| 2026-08-18 | ¥2,057.00 | -0.29% | ¥2,069.00 | ¥2,070.00 | ¥2,046.00 | 15.50K |
| 2026-08-17 | ¥2,063.00 | +0.24% | ¥2,045.00 | ¥2,082.00 | ¥2,045.00 | 8.80K |
| 2026-08-14 | ¥2,058.00 | -1.06% | ¥2,080.00 | ¥2,081.00 | ¥2,040.00 | 15.10K |
| 2026-08-13 | ¥2,080.00 | +1.02% | ¥2,059.00 | ¥2,106.00 | ¥2,059.00 | 15.60K |
| 2026-08-12 | ¥2,059.00 | +0.93% | ¥2,047.00 | ¥2,075.00 | ¥2,047.00 | 17.40K |
| 2026-08-10 | ¥2,040.00 | -0.97% | ¥2,060.00 | ¥2,080.00 | ¥2,030.00 | 11.90K |
| 2026-08-07 | ¥2,060.00 | -2.18% | ¥2,121.00 | ¥2,121.00 | ¥2,060.00 | 17.50K |
| 2026-08-06 | ¥2,106.00 | +0.57% | ¥2,083.00 | ¥2,115.00 | ¥2,031.00 | 34.70K |
| 2026-08-05 | ¥2,094.00 | +3.05% | ¥2,038.00 | ¥2,094.00 | ¥2,026.00 | 30.30K |
| 2026-08-04 | ¥2,032.00 | +1.75% | ¥2,016.00 | ¥2,056.00 | ¥2,005.00 | 27.60K |
| 2026-08-03 | ¥1,997.00 | -0.45% | ¥1,999.00 | ¥2,035.00 | ¥1,953.00 | 66.70K |
| 2026-07-31 | ¥2,006.00 | +15.09% | ¥1,744.00 | ¥2,143.00 | ¥1,730.00 | 106.20K |
| 2026-07-30 | ¥1,743.00 | -0.40% | ¥1,745.00 | ¥1,783.00 | ¥1,743.00 | 14.60K |
| 2026-07-29 | ¥1,750.00 | -1.52% | ¥1,761.00 | ¥1,774.00 | ¥1,743.00 | 10.50K |
| 2026-07-28 | ¥1,777.00 | -2.74% | ¥1,790.00 | ¥1,810.00 | ¥1,770.00 | 8.70K |
| 2026-07-27 | ¥1,827.00 | +3.05% | ¥1,773.00 | ¥1,836.00 | ¥1,773.00 | 20.90K |
| 2026-07-24 | ¥1,773.00 | -2.58% | ¥1,820.00 | ¥1,820.00 | ¥1,773.00 | 9.70K |
| 2026-07-23 | ¥1,820.00 | +2.13% | ¥1,782.00 | ¥1,820.00 | ¥1,756.00 | 18.80K |
| 2026-07-22 | ¥1,782.00 | +1.71% | ¥1,746.00 | ¥1,796.00 | ¥1,739.00 | 20.20K |
| 2026-07-21 | ¥1,752.00 | +0.98% | ¥1,735.00 | ¥1,759.00 | ¥1,735.00 | 12.70K |
| 2026-07-17 | ¥1,735.00 | 0.00% | ¥1,721.00 | ¥1,737.00 | ¥1,695.00 | 30.80K |
| 2026-07-16 | ¥1,735.00 | +0.58% | ¥1,725.00 | ¥1,739.00 | ¥1,711.00 | 17.30K |
| 2026-07-15 | ¥1,725.00 | +1.53% | ¥1,699.00 | ¥1,733.00 | ¥1,699.00 | 16.70K |
| 2026-07-14 | ¥1,699.00 | -0.12% | ¥1,687.00 | ¥1,714.00 | ¥1,687.00 | 5.10K |
| 2026-07-13 | ¥1,701.00 | -0.64% | ¥1,728.00 | ¥1,735.00 | ¥1,688.00 | 9.90K |
| 2026-07-10 | ¥1,712.00 | +0.71% | ¥1,719.00 | ¥1,721.00 | ¥1,706.00 | 6.60K |
| 2026-07-09 | ¥1,700.00 | +0.47% | ¥1,693.00 | ¥1,703.00 | ¥1,672.00 | 13.30K |
| 2026-07-08 | ¥1,692.00 | -1.97% | ¥1,708.00 | ¥1,723.00 | ¥1,690.00 | 12.00K |
| 2026-07-07 | ¥1,726.00 | -1.76% | ¥1,759.00 | ¥1,761.00 | ¥1,724.00 | 7.50K |
| 2026-07-06 | ¥1,757.00 | +2.93% | ¥1,739.00 | ¥1,771.00 | ¥1,716.00 | 29.50K |
| 2026-07-03 | ¥1,707.00 | +0.71% | ¥1,695.00 | ¥1,720.00 | ¥1,689.00 | 20.00K |
| 2026-07-02 | ¥1,695.00 | +2.54% | ¥1,659.00 | ¥1,695.00 | ¥1,651.00 | 18.50K |
| 2026-07-01 | ¥1,653.00 | -0.12% | ¥1,652.00 | ¥1,669.00 | ¥1,641.00 | 7.70K |
| 2026-06-30 | ¥1,655.00 | -0.90% | ¥1,661.00 | ¥1,673.00 | ¥1,633.00 | 22.30K |
| 2026-06-29 | ¥1,670.00 | -0.95% | ¥1,656.00 | ¥1,678.00 | ¥1,653.00 | 34.30K |
| 2026-06-26 | ¥1,686.00 | -0.59% | ¥1,698.00 | ¥1,711.00 | ¥1,681.00 | 22.10K |
| 2026-06-25 | ¥1,696.00 | -0.18% | ¥1,713.00 | ¥1,714.00 | ¥1,685.00 | 21.20K |
| 2026-06-24 | ¥1,699.00 | +0.18% | ¥1,691.00 | ¥1,711.00 | ¥1,685.00 | 7.80K |
| 2026-06-23 | ¥1,696.00 | -0.47% | ¥1,708.00 | ¥1,710.00 | ¥1,696.00 | 7.70K |
| 2026-06-22 | ¥1,704.00 | +0.12% | ¥1,702.00 | ¥1,713.00 | ¥1,690.00 | 15.70K |
| 2026-06-19 | ¥1,702.00 | -0.06% | ¥1,705.00 | ¥1,720.00 | ¥1,694.00 | 27.30K |
| 2026-06-18 | ¥1,703.00 | -1.45% | ¥1,729.00 | ¥1,741.00 | ¥1,702.00 | 10.40K |
| 2026-06-17 | ¥1,728.00 | +1.35% | ¥1,701.00 | ¥1,739.00 | ¥1,701.00 | 6.90K |
| 2026-06-16 | ¥1,705.00 | -1.33% | ¥1,728.00 | ¥1,728.00 | ¥1,697.00 | 13.10K |
| 2026-06-15 | ¥1,728.00 | +1.65% | ¥1,731.00 | ¥1,740.00 | ¥1,717.00 | 7.30K |
| 2026-06-12 | ¥1,700.00 | +1.19% | ¥1,695.00 | ¥1,710.00 | ¥1,690.00 | 5.80K |
| 2026-06-11 | ¥1,680.00 | -0.24% | ¥1,671.00 | ¥1,693.00 | ¥1,655.00 | 6.60K |
| 2026-06-10 | ¥1,684.00 | -0.47% | ¥1,693.00 | ¥1,706.00 | ¥1,668.00 | 15.10K |
| 2026-06-09 | ¥1,692.00 | +0.18% | ¥1,697.00 | ¥1,714.00 | ¥1,686.00 | 8.20K |
| 2026-06-08 | ¥1,689.00 | -1.97% | ¥1,704.00 | ¥1,704.00 | ¥1,659.00 | 27.70K |
| 2026-06-05 | ¥1,723.00 | +0.47% | ¥1,716.00 | ¥1,737.00 | ¥1,703.00 | 21.60K |
| 2026-06-04 | ¥1,715.00 | -1.04% | ¥1,718.00 | ¥1,740.00 | ¥1,715.00 | 9.10K |
| 2026-06-03 | ¥1,733.00 | +0.93% | ¥1,717.00 | ¥1,742.00 | ¥1,713.00 | 6.30K |
| 2026-06-02 | ¥1,717.00 | -4.45% | ¥1,797.00 | ¥1,797.00 | ¥1,711.00 | 32.80K |
| 2026-06-01 | ¥1,797.00 | +2.33% | ¥1,769.00 | ¥1,797.00 | ¥1,756.00 | 20.40K |
| 2026-05-29 | ¥1,756.00 | +1.33% | ¥1,736.00 | ¥1,773.00 | ¥1,736.00 | 14.10K |
| 2026-05-28 | ¥1,733.00 | -1.76% | ¥1,765.00 | ¥1,765.00 | ¥1,712.00 | 36.10K |
| 2026-05-27 | ¥1,764.00 | -0.11% | ¥1,767.00 | ¥1,784.00 | ¥1,761.00 | 13.50K |
| 2026-05-26 | ¥1,766.00 | -0.62% | ¥1,777.00 | ¥1,785.00 | ¥1,754.00 | 36.00K |
| 2026-05-25 | ¥1,777.00 | -0.17% | ¥1,797.00 | ¥1,797.00 | ¥1,751.00 | 16.10K |