NIPPON SHOKUBAI CO., LTD(4114) Historical

52 Week High Jan 7, 2025

1,951.0 JPY

52 Week Low Apr 7, 2025

1,529.5 JPY

Yearly High Jan 7, 2025

1,951.0 JPY

Yearly Low Apr 7, 2025

1,529.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,873	1,876	1,839	1,860	-9	-0.45%	3,929,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,831.0	1,877.5	1,808.5	1,869.0	+46.0	+2.52%	2,534,800
Nov 21, 2025	1,815.0	1,824.5	1,788.0	1,823.0	+3.0	+0.16%	2,782,800
Nov 14, 2025	1,794.0	1,825.5	1,780.5	1,820.0	+38.0	+2.13%	3,291,800
Nov 7, 2025	1,786.0	1,802.5	1,740.0	1,782.0	-6.0	-0.34%	3,823,800
Oct 31, 2025	1,822.0	1,832.5	1,764.5	1,788.0	-33.0	-1.81%	3,710,500
Oct 24, 2025	1,818.0	1,830.0	1,796.5	1,821.0	+13.5	+0.75%	2,970,900
Oct 17, 2025	1,765.0	1,814.5	1,763.0	1,807.5	+19.5	+1.09%	2,649,700
Oct 10, 2025	1,844.5	1,847.0	1,786.0	1,788.0	-27.5	-1.51%	4,071,100
Oct 3, 2025	1,835.0	1,844.5	1,780.0	1,815.5	-68.0	-3.61%	4,593,700
Sep 26, 2025	1,870.0	1,893.0	1,858.5	1,883.5	+25.5	+1.37%	5,068,600
Sep 19, 2025	1,890.0	1,894.5	1,854.5	1,858.0	-26.0	-1.38%	4,055,100
Sep 12, 2025	1,917.0	1,923.5	1,884.0	1,884.0	-22.0	-1.15%	4,545,900
Sep 5, 2025	1,859.0	1,917.0	1,856.0	1,906.0	+49.5	+2.67%	4,260,700
Aug 29, 2025	1,854.0	1,863.5	1,831.0	1,856.5	+3.5	+0.19%	3,756,400
Aug 22, 2025	1,785.0	1,853.0	1,785.0	1,853.0	+74.0	+4.16%	4,343,200
Aug 15, 2025	1,760.5	1,784.5	1,753.5	1,779.0	+18.5	+1.05%	3,756,300
Aug 8, 2025	1,710.5	1,761.5	1,700.5	1,760.5	+29.0	+1.67%	6,014,300
Aug 1, 2025	1,703.5	1,731.5	1,680.0	1,731.5	+26.0	+1.52%	4,326,600
Jul 25, 2025	1,658.5	1,708.0	1,658.5	1,705.5	+47.5	+2.86%	3,601,800
Jul 18, 2025	1,670.0	1,674.0	1,652.5	1,658.0	-15.0	-0.90%	2,937,000