Nissan Chemical Corporation(4021) Historical

52 Week High Sep 16, 2025

5,587 JPY

52 Week Low Apr 9, 2025

3,846 JPY

Yearly High Sep 16, 2025

5,587 JPY

Yearly Low Apr 9, 2025

3,846 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,159	5,198	5,122	5,181	-76	-1.45%	327,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,131	5,262	5,130	5,257	+126	+2.46%	501,600
Dec 3, 2025	5,106	5,171	5,093	5,131	+43	+0.85%	487,400
Dec 2, 2025	5,079	5,161	5,078	5,088	+9	+0.18%	622,400
Dec 1, 2025	5,252	5,262	5,079	5,079	-200	-3.79%	664,400
Nov 28, 2025	5,249	5,343	5,220	5,279	+40	+0.76%	993,900
Nov 27, 2025	5,205	5,246	5,205	5,239	+70	+1.35%	294,700
Nov 26, 2025	5,116	5,187	5,106	5,169	+58	+1.13%	504,800
Nov 25, 2025	5,204	5,206	5,081	5,111	-114	-2.18%	624,400
Nov 21, 2025	5,063	5,225	5,063	5,225	+119	+2.33%	668,400
Nov 20, 2025	5,114	5,175	5,083	5,106	+17	+0.33%	566,000
Nov 19, 2025	5,116	5,210	5,063	5,089	+4	+0.08%	726,800
Nov 18, 2025	5,090	5,155	5,076	5,085	-45	-0.88%	497,400
Nov 17, 2025	5,130	5,156	5,104	5,130	-20	-0.39%	433,200
Nov 14, 2025	5,085	5,211	5,051	5,150	+29	+0.57%	678,500
Nov 13, 2025	5,155	5,181	5,097	5,121	+22	+0.43%	502,300
Nov 12, 2025	5,076	5,149	5,030	5,099	+63	+1.25%	649,400
Nov 11, 2025	4,864	5,055	4,864	5,036	-98	-1.91%	986,700
Nov 10, 2025	5,178	5,180	5,116	5,134	+32	+0.63%	833,200
Nov 7, 2025	5,046	5,105	5,040	5,102	+57	+1.13%	470,400
Nov 6, 2025	5,110	5,159	5,045	5,045	-70	-1.37%	467,500