kabutan

NIHON KAGAKU SANGYO CO.,LTD.(4094) Historical

4094
TSE Standard
NIHON KAGAKU SANGYO CO.,LTD.
2,265
JPY
+6
(+0.27%)
Dec 5, 2:55 pm JST
14.65
USD
Dec 5, 12:55 am EST
Result
PTS
outside of trading hours
2,265.4
Dec 5, 2:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
2,440 JPY
52 Week Low Apr 7, 2025
1,245 JPY
Yearly High Aug 18, 2025
2,440 JPY
Yearly Low Apr 7, 2025
1,245 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,264 2,283 2,255 2,265 +6 +0.27% 10,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,262 2,278 2,251 2,259 +6 +0.27% 11,700
Dec 3, 2025 2,274 2,278 2,253 2,253 -23 -1.01% 21,900
Dec 2, 2025 2,318 2,318 2,274 2,276 -34 -1.47% 21,100
Dec 1, 2025 2,310 2,340 2,294 2,310 +28 +1.23% 42,700
Nov 28, 2025 2,242 2,297 2,242 2,282 +41 +1.83% 20,700
Nov 27, 2025 2,218 2,255 2,212 2,241 +31 +1.40% 18,100
Nov 26, 2025 2,171 2,214 2,171 2,210 +54 +2.50% 38,000
Nov 25, 2025 2,188 2,193 2,155 2,156 -31 -1.42% 40,100
Nov 21, 2025 2,160 2,188 2,145 2,187 +20 +0.92% 32,100
Nov 20, 2025 2,195 2,200 2,167 2,167 -8 -0.37% 22,000
Nov 19, 2025 2,193 2,193 2,164 2,175 -18 -0.82% 24,600
Nov 18, 2025 2,232 2,232 2,193 2,193 -50 -2.23% 19,900
Nov 17, 2025 2,250 2,268 2,236 2,243 -2 -0.09% 9,700
Nov 14, 2025 2,260 2,270 2,227 2,245 -24 -1.06% 15,000
Nov 13, 2025 2,240 2,274 2,240 2,269 +30 +1.34% 7,200
Nov 12, 2025 2,220 2,260 2,220 2,239 +20 +0.90% 5,800
Nov 11, 2025 2,250 2,250 2,203 2,219 -31 -1.38% 17,800
Nov 10, 2025 2,250 2,267 2,246 2,250 +9 +0.40% 7,300
Nov 7, 2025 2,210 2,282 2,200 2,241 +20 +0.90% 17,600
Nov 6, 2025 2,215 2,224 2,195 2,221 +26 +1.18% 9,100