kabutan

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

4094
TSE Standard
NIHON KAGAKU SANGYO CO.,LTD.
2,238
JPY
-18
(-0.80%)
Aug 1, 3:30 pm JST
14.86
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
2,259 JPY
52 Week Low Aug 5, 2024
1,234 JPY
Yearly High Jul 31, 2025
2,259 JPY
Yearly Low Apr 7, 2025
1,245 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,215 2,259 2,181 2,238 +50 +2.29% 175,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,062 2,194 2,051 2,188 +176 +8.75% 130,400
Jul 18, 2025 2,008 2,106 1,993 2,012 +19 +0.95% 147,100
Jul 11, 2025 1,925 2,018 1,894 1,993 +70 +3.64% 161,000
Jul 4, 2025 1,986 1,992 1,911 1,923 -60 -3.03% 92,200
Jun 27, 2025 1,985 1,998 1,967 1,983 -4 -0.20% 73,500
Jun 20, 2025 1,980 2,008 1,961 1,987 +21 +1.07% 79,900
Jun 13, 2025 1,994 2,004 1,956 1,966 -28 -1.40% 129,100
Jun 6, 2025 1,959 2,002 1,950 1,994 +36 +1.84% 85,000
May 30, 2025 1,943 1,965 1,940 1,958 +15 +0.77% 70,400
May 23, 2025 1,899 1,994 1,886 1,943 +60 +3.19% 187,100
May 16, 2025 1,545 1,999 1,545 1,883 +344 +22.35% 698,500
May 9, 2025 1,490 1,549 1,472 1,539 +39 +2.60% 15,100
May 2, 2025 1,427 1,500 1,427 1,500 +73 +5.12% 44,600
Apr 25, 2025 1,470 1,470 1,405 1,427 -43 -2.93% 23,000
Apr 18, 2025 1,450 1,470 1,380 1,470 +53 +3.74% 32,800
Apr 11, 2025 1,251 1,492 1,245 1,417 +49 +3.58% 72,200
Apr 4, 2025 1,480 1,548 1,360 1,368 -136 -9.04% 91,000
Mar 28, 2025 1,546 1,599 1,501 1,504 -41 -2.65% 29,400
Mar 21, 2025 1,585 1,600 1,530 1,545 -45 -2.83% 34,400
Mar 14, 2025 1,573 1,610 1,560 1,590 +17 +1.08% 28,900