kabutan

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

4094
TSE Standard
NIHON KAGAKU SANGYO CO.,LTD.
2,278
JPY
+19
(+0.84%)
Dec 5, 3:30 pm JST
14.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,310 2,340 2,251 2,278 -4 -0.18% 122,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,188 2,297 2,155 2,282 +95 +4.34% 116,900
Nov 21, 2025 2,250 2,268 2,145 2,187 -58 -2.58% 108,300
Nov 14, 2025 2,250 2,274 2,203 2,245 +4 +0.18% 53,100
Nov 7, 2025 2,240 2,282 2,130 2,241 +6 +0.27% 60,600
Oct 31, 2025 2,292 2,311 2,214 2,235 -57 -2.49% 60,300
Oct 24, 2025 2,280 2,301 2,262 2,292 +37 +1.64% 35,100
Oct 17, 2025 2,245 2,284 2,230 2,255 +1 +0.04% 72,200
Oct 10, 2025 2,306 2,314 2,250 2,254 -6 -0.27% 72,100
Oct 3, 2025 2,250 2,349 2,229 2,260 -113 -4.76% 123,000
Sep 26, 2025 2,386 2,410 2,370 2,373 -11 -0.46% 112,000
Sep 19, 2025 2,386 2,406 2,376 2,384 +9 +0.38% 81,700
Sep 12, 2025 2,405 2,405 2,358 2,375 -28 -1.17% 131,200
Sep 5, 2025 2,398 2,404 2,372 2,403 +5 +0.21% 98,800
Aug 29, 2025 2,408 2,415 2,380 2,398 -8 -0.33% 62,600
Aug 22, 2025 2,427 2,440 2,370 2,406 -20 -0.82% 121,500
Aug 15, 2025 2,413 2,433 2,340 2,426 +36 +1.51% 105,200
Aug 8, 2025 2,227 2,408 2,220 2,390 +152 +6.79% 223,600
Aug 1, 2025 2,215 2,259 2,181 2,238 +50 +2.29% 145,700
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