kabutan

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

4094
TSE Standard
NIHON KAGAKU SANGYO CO.,LTD.
2,358
JPY
+3
(+0.13%)
Dec 17, 11:20 am JST
15.22
USD
Dec 16, 9:20 pm EST
Result
PTS
outside of trading hours
2,361
Dec 17, 10:14 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,310 2,376 2,248 2,358 +76 +3.33% 280,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 1,416 1,535 1,306 1,454 +38 +2.68% 250,200
Feb, 2024 1,367 1,432 1,344 1,416 +46 +3.36% 358,200
Jan, 2024 1,416 1,450 1,340 1,370 -46 -3.25% 514,800
Dec, 2023 1,246 1,452 1,245 1,416 +170 +13.64% 488,200
Nov, 2023 1,193 1,246 1,158 1,246 +55 +4.62% 346,700
Oct, 2023 1,120 1,220 1,102 1,191 +87 +7.88% 233,700
Sep, 2023 1,093 1,155 1,081 1,104 +16 +1.47% 216,300
Aug, 2023 1,130 1,139 1,030 1,088 -42 -3.72% 177,900
Jul, 2023 1,112 1,149 1,102 1,130 +20 +1.80% 209,500
Jun, 2023 1,078 1,175 1,068 1,110 +34 +3.16% 215,500
May, 2023 1,137 1,188 1,062 1,076 -61 -5.36% 117,300
Apr, 2023 1,075 1,156 1,031 1,137 +73 +6.86% 202,800
Mar, 2023 1,032 1,074 992 1,064 +33 +3.20% 242,600
Feb, 2023 1,002 1,074 980 1,031 +30 +3.00% 181,200
Jan, 2023 960 1,005 954 1,001 +41 +4.27% 106,100
Dec, 2022 989 1,005 950 960 -25 -2.54% 297,800
Nov, 2022 1,009 1,054 966 985 -25 -2.48% 321,300
Oct, 2022 1,028 1,032 977 1,010 -18 -1.75% 203,100
Sep, 2022 1,194 1,200 1,002 1,028 -166 -13.90% 224,400
Aug, 2022 1,046 1,238 1,041 1,194 +151 +14.48% 250,000