NIPPON KAYAKU CO.,LTD.(4272) Historical

52 Week High Feb 2, 2026

1,834.0 JPY

52 Week Low Apr 7, 2025

1,218.5 JPY

Yearly High Feb 2, 2026

1,834.0 JPY

Yearly Low Feb 3, 2025

1,215.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 3, 2026	1,718	1,794	1,700	1,794	-5	-0.25%	954,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 2, 2026	1,830.0	1,834.0	1,798.0	1,798.5	+1.0	+0.06%	640,900
Jan 30, 2026	1,790.5	1,805.0	1,783.0	1,797.5	+7.0	+0.39%	594,500
Jan 29, 2026	1,780.0	1,793.5	1,766.0	1,790.5	+3.0	+0.17%	412,400
Jan 28, 2026	1,800.0	1,800.5	1,787.5	1,787.5	-26.0	-1.43%	514,200
Jan 27, 2026	1,797.0	1,814.0	1,790.0	1,813.5	+9.0	+0.50%	577,900
Jan 26, 2026	1,800.0	1,809.0	1,792.0	1,804.5	-9.0	-0.50%	522,000
Jan 23, 2026	1,808.5	1,819.5	1,800.5	1,813.5	+10.0	+0.55%	315,100
Jan 22, 2026	1,789.5	1,808.5	1,785.0	1,803.5	+23.0	+1.29%	399,500
Jan 21, 2026	1,750.0	1,781.5	1,748.5	1,780.5	+8.5	+0.48%	449,600
Jan 20, 2026	1,785.0	1,788.5	1,767.5	1,772.0	-25.0	-1.39%	399,000
Jan 19, 2026	1,804.0	1,804.0	1,778.5	1,797.0	-3.5	-0.19%	360,500
Jan 16, 2026	1,778.5	1,801.5	1,776.5	1,800.5	+23.5	+1.32%	423,000
Jan 15, 2026	1,760.0	1,782.5	1,756.5	1,777.0	+25.0	+1.43%	454,400
Jan 14, 2026	1,730.0	1,756.0	1,724.0	1,752.0	+24.0	+1.39%	322,600
Jan 13, 2026	1,730.0	1,737.0	1,720.0	1,728.0	+4.0	+0.23%	532,200
Jan 9, 2026	1,706.0	1,725.0	1,702.5	1,724.0	+21.0	+1.23%	472,100
Jan 8, 2026	1,701.5	1,711.5	1,694.0	1,703.0	-4.5	-0.26%	348,200
Jan 7, 2026	1,690.0	1,707.5	1,687.0	1,707.5	+7.0	+0.41%	562,400
Jan 6, 2026	1,681.0	1,703.5	1,681.0	1,700.5	+21.0	+1.25%	457,300
Jan 5, 2026	1,683.0	1,690.5	1,669.0	1,679.5	-2.0	-0.12%	579,700