kabutan

NIPPON KAYAKU CO.,LTD.(4272) Historical

4272
TSE Prime
NIPPON KAYAKU CO.,LTD.
1,627.5
JPY
+2.5
(+0.15%)
Dec 5, 3:14 pm JST
10.52
USD
Dec 5, 1:14 am EST
Result
PTS
outside of trading hours
1,627.7
Dec 5, 3:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,658.0 JPY
52 Week Low Feb 3, 2025
1,215.0 JPY
Yearly High Dec 1, 2025
1,658.0 JPY
Yearly Low Feb 3, 2025
1,215.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,625 1,635 1,613 1,627 +2 +0.15% 363,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,618.0 1,637.5 1,611.0 1,625.0 +1.5 +0.09% 541,100
Dec 3, 2025 1,625.0 1,632.0 1,616.0 1,623.5 -15.0 -0.92% 568,600
Dec 2, 2025 1,644.5 1,650.5 1,632.0 1,638.5 +4.5 +0.28% 461,800
Dec 1, 2025 1,652.5 1,658.0 1,631.5 1,634.0 -4.5 -0.27% 603,800
Nov 28, 2025 1,610.0 1,645.0 1,608.5 1,638.5 +33.0 +2.06% 763,300
Nov 27, 2025 1,605.0 1,621.5 1,600.0 1,605.5 +1.5 +0.09% 461,500
Nov 26, 2025 1,564.0 1,607.5 1,550.5 1,604.0 +58.0 +3.75% 826,600
Nov 25, 2025 1,548.0 1,554.0 1,541.0 1,546.0 +8.5 +0.55% 856,200
Nov 21, 2025 1,511.0 1,539.0 1,510.0 1,537.5 +12.5 +0.82% 597,000
Nov 20, 2025 1,533.0 1,545.5 1,522.5 1,525.0 -4.0 -0.26% 651,900
Nov 19, 2025 1,505.0 1,540.0 1,503.5 1,529.0 +33.5 +2.24% 1,155,100
Nov 18, 2025 1,503.5 1,513.0 1,491.0 1,495.5 -8.5 -0.57% 671,700
Nov 17, 2025 1,500.5 1,504.5 1,493.5 1,504.0 -8.0 -0.53% 500,500
Nov 14, 2025 1,491.5 1,516.0 1,483.5 1,512.0 +26.5 +1.78% 830,500
Nov 13, 2025 1,500.0 1,505.5 1,481.0 1,485.5 -2.5 -0.17% 524,300
Nov 12, 2025 1,497.0 1,499.5 1,466.0 1,488.0 +72.5 +5.12% 1,015,800
Nov 11, 2025 1,425.5 1,426.5 1,408.0 1,415.5 -10.0 -0.70% 397,800
Nov 10, 2025 1,433.5 1,435.5 1,424.0 1,425.5 +6.5 +0.46% 428,700
Nov 7, 2025 1,404.0 1,420.5 1,404.0 1,419.0 +16.5 +1.18% 418,100
Nov 6, 2025 1,401.5 1,414.0 1,400.5 1,402.5 +1.5 +0.11% 379,800