kabutan

Nippon Dry-Chemical CO.,LTD.(1909) Historical

1909
TSE Standard
Nippon Dry-Chemical CO.,LTD.
8,670
JPY
-10
(-0.12%)
Dec 5, 3:02 pm JST
56.07
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
8,680
Dec 5, 3:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
9,290 JPY
52 Week Low Apr 7, 2025
3,070 JPY
Yearly High Dec 1, 2025
9,290 JPY
Yearly Low Apr 7, 2025
3,070 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,290 9,290 8,570 8,670 -470 -5.14% 153,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,940 9,200 7,940 9,140 +1,150 +14.39% 160,500
Nov 21, 2025 8,290 8,300 7,700 7,990 -120 -1.48% 174,200
Nov 14, 2025 8,010 8,660 7,820 8,110 -50 -0.61% 355,600
Nov 7, 2025 8,440 8,500 7,760 8,160 -280 -3.32% 150,900
Oct 31, 2025 8,330 8,480 8,130 8,440 +250 +3.05% 149,600
Oct 24, 2025 8,630 8,630 8,110 8,190 -380 -4.43% 207,800
Oct 17, 2025 7,950 8,640 7,850 8,570 +470 +5.80% 157,800
Oct 10, 2025 8,000 8,540 7,850 8,100 +260 +3.32% 279,100
Oct 3, 2025 7,810 8,040 7,630 7,840 -50 -0.63% 226,900
Sep 26, 2025 8,000 8,100 7,650 7,890 +610 +8.38% 296,000
Sep 19, 2025 7,270 7,480 7,060 7,280 -30 -0.41% 160,000
Sep 12, 2025 7,310 7,520 7,170 7,310 -150 -2.01% 207,600
Sep 5, 2025 6,220 7,490 6,200 7,460 +1,190 +18.98% 272,000
Aug 29, 2025 6,260 6,360 6,060 6,270 +110 +1.79% 81,300
Aug 22, 2025 6,000 6,290 5,920 6,160 +190 +3.18% 115,900
Aug 15, 2025 5,940 6,200 5,540 5,970 +590 +10.97% 296,200
Aug 8, 2025 5,010 5,940 4,995 5,380 +270 +5.28% 148,500
Aug 1, 2025 5,150 5,210 4,955 5,110 -40 -0.78% 54,500
Jul 25, 2025 5,150 5,200 5,060 5,150 -20 -0.39% 53,000
Jul 18, 2025 5,040 5,240 5,040 5,170 +130 +2.58% 54,900