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

52 Week High Apr 15, 2026

4,055 JPY

52 Week Low May 22, 2025

1,901 JPY

Yearly High Apr 15, 2026

4,055 JPY

Yearly Low Mar 30, 2026

2,790 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,225	3,320	3,210	3,300	+35	+1.07%	102,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,225	3,265	3,190	3,265	+40	+1.24%	89,000
Apr 27, 2026	3,245	3,270	3,170	3,225	-25	-0.77%	105,000
Apr 24, 2026	3,340	3,355	3,235	3,250	-70	-2.11%	102,000
Apr 23, 2026	3,230	3,330	3,215	3,320	+115	+3.59%	166,500
Apr 22, 2026	3,260	3,280	3,160	3,205	-80	-2.44%	171,900
Apr 21, 2026	3,295	3,320	3,270	3,285	0	0.00%	126,200
Apr 20, 2026	3,595	3,595	3,265	3,285	-355	-9.75%	472,600
Apr 17, 2026	3,770	3,805	3,640	3,640	-130	-3.45%	211,900
Apr 16, 2026	3,700	3,910	3,660	3,770	+175	+4.87%	414,700
Apr 15, 2026	3,810	4,055	3,510	3,595	+100	+2.86%	1,152,600
Apr 14, 2026	3,020	3,495	3,020	3,495	+501	+16.73%	615,100
Apr 13, 2026	2,988	3,010	2,960	2,994	+6	+0.20%	55,600
Apr 10, 2026	3,015	3,050	2,985	2,988	+7	+0.23%	45,700
Apr 9, 2026	3,055	3,055	2,974	2,981	-74	-2.42%	47,700
Apr 8, 2026	3,030	3,055	2,990	3,055	+127	+4.34%	71,000
Apr 7, 2026	2,980	2,985	2,921	2,928	-23	-0.78%	26,200
Apr 6, 2026	2,951	2,973	2,929	2,951	+26	+0.89%	40,900
Apr 3, 2026	2,890	2,941	2,890	2,925	+40	+1.39%	28,800
Apr 2, 2026	2,996	2,996	2,872	2,885	-63	-2.14%	48,300
Apr 1, 2026	2,900	2,948	2,870	2,948	+128	+4.54%	82,900