NIPPON KAYAKU CO.,LTD.(4272) Historical

52 Week High Feb 27, 2026

2,018.5 JPY

52 Week Low May 16, 2025

1,249.5 JPY

Yearly High Feb 27, 2026

2,018.5 JPY

Yearly Low Jan 5, 2026

1,669.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,719	1,726	1,708	1,725	-3	-0.14%	306,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,726.5	1,747.0	1,716.0	1,727.5	-20.5	-1.17%	430,500
Apr 28, 2026	1,727.5	1,748.0	1,723.0	1,748.0	+22.5	+1.30%	415,700
Apr 27, 2026	1,735.0	1,747.0	1,723.0	1,725.5	-16.0	-0.92%	356,700
Apr 24, 2026	1,759.0	1,764.0	1,726.0	1,741.5	+2.0	+0.11%	302,400
Apr 23, 2026	1,735.5	1,747.5	1,714.0	1,739.5	-12.0	-0.69%	452,100
Apr 22, 2026	1,780.0	1,785.0	1,751.0	1,751.5	-29.5	-1.66%	404,000
Apr 21, 2026	1,782.0	1,799.0	1,777.5	1,781.0	+9.5	+0.54%	370,500
Apr 20, 2026	1,797.5	1,805.0	1,769.5	1,771.5	-11.5	-0.64%	277,900
Apr 17, 2026	1,800.0	1,805.5	1,783.0	1,783.0	-12.0	-0.67%	263,400
Apr 16, 2026	1,801.0	1,804.0	1,793.5	1,795.0	0	0.00%	345,100
Apr 15, 2026	1,798.0	1,808.0	1,789.0	1,795.0	+10.5	+0.59%	338,600
Apr 14, 2026	1,780.0	1,796.0	1,778.5	1,784.5	+13.0	+0.73%	307,200
Apr 13, 2026	1,770.0	1,786.0	1,765.5	1,771.5	-5.5	-0.31%	242,700
Apr 10, 2026	1,795.0	1,800.0	1,777.0	1,777.0	-18.0	-1.00%	315,400
Apr 9, 2026	1,821.0	1,823.0	1,795.0	1,795.0	-17.0	-0.94%	325,500
Apr 8, 2026	1,810.0	1,822.5	1,801.5	1,812.0	+42.0	+2.37%	482,200
Apr 7, 2026	1,776.5	1,786.5	1,762.5	1,770.0	0	0.00%	236,800
Apr 6, 2026	1,779.5	1,787.0	1,770.0	1,770.0	-3.5	-0.20%	239,500
Apr 3, 2026	1,768.0	1,783.0	1,765.0	1,773.5	+11.5	+0.65%	255,400
Apr 2, 2026	1,803.5	1,812.5	1,762.0	1,762.0	-35.5	-1.97%	388,100