kabutan

Nippon Chemical Industrial Co.,Ltd.(4092) Historical

4092
TSE Prime
Nippon Chemical Industrial Co.,Ltd.
2,563
JPY
-27
(-1.04%)
Dec 5, 3:30 pm JST
16.58
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,570.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
3,000 JPY
52 Week Low Apr 7, 2025
1,733 JPY
Yearly High Nov 11, 2025
3,000 JPY
Yearly Low Apr 7, 2025
1,733 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,573 2,590 2,562 2,563 -27 -1.04% 76,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,552 2,601 2,552 2,590 +36 +1.41% 85,300
Dec 3, 2025 2,555 2,565 2,543 2,554 0 0.00% 35,100
Dec 2, 2025 2,584 2,590 2,547 2,554 -15 -0.58% 41,700
Dec 1, 2025 2,642 2,642 2,564 2,569 -73 -2.76% 109,000
Nov 28, 2025 2,599 2,642 2,582 2,642 +62 +2.40% 98,200
Nov 27, 2025 2,535 2,592 2,528 2,580 +59 +2.34% 108,800
Nov 26, 2025 2,534 2,536 2,504 2,521 +21 +0.84% 56,200
Nov 25, 2025 2,500 2,507 2,473 2,500 +17 +0.68% 45,100
Nov 21, 2025 2,458 2,501 2,457 2,483 -15 -0.60% 48,000
Nov 20, 2025 2,495 2,518 2,481 2,498 +41 +1.67% 49,300
Nov 19, 2025 2,475 2,491 2,444 2,457 -17 -0.69% 55,400
Nov 18, 2025 2,510 2,521 2,469 2,474 -56 -2.21% 97,900
Nov 17, 2025 2,573 2,584 2,526 2,530 -38 -1.48% 75,200
Nov 14, 2025 2,600 2,625 2,566 2,568 -52 -1.98% 137,300
Nov 13, 2025 2,557 2,620 2,540 2,620 +100 +3.97% 225,000
Nov 12, 2025 2,513 2,557 2,480 2,520 -343 -11.98% 424,100
Nov 11, 2025 2,995 3,000 2,857 2,863 -116 -3.89% 78,900
Nov 10, 2025 2,944 2,990 2,934 2,979 +67 +2.30% 71,000
Nov 7, 2025 2,906 2,914 2,880 2,912 +6 +0.21% 32,200
Nov 6, 2025 2,914 2,939 2,876 2,906 +32 +1.11% 38,700