NIPPON KAYAKU CO.,LTD.(4272) Historical

52 Week High Feb 27, 2026

2,018.5 JPY

52 Week Low Apr 7, 2025

1,218.5 JPY

Yearly High Feb 27, 2026

2,018.5 JPY

Yearly Low Feb 3, 2025

1,215.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	1,805	1,810	1,790	1,790	-54	-2.90%	728,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	1,823.0	1,844.0	1,817.5	1,844.0	+35.5	+1.96%	349,300
Mar 17, 2026	1,817.5	1,828.5	1,804.5	1,808.5	+2.5	+0.14%	209,800
Mar 16, 2026	1,806.5	1,821.0	1,799.0	1,806.0	-2.0	-0.11%	311,300
Mar 13, 2026	1,800.0	1,832.5	1,800.0	1,808.0	-1.0	-0.06%	376,900
Mar 12, 2026	1,836.5	1,838.0	1,803.5	1,809.0	-50.5	-2.72%	292,800
Mar 11, 2026	1,864.0	1,879.0	1,854.0	1,859.5	+16.5	+0.90%	436,700
Mar 10, 2026	1,849.5	1,861.0	1,826.0	1,843.0	+28.0	+1.54%	400,100
Mar 9, 2026	1,800.0	1,827.0	1,797.0	1,815.0	-65.0	-3.46%	525,900
Mar 6, 2026	1,846.0	1,886.0	1,835.5	1,880.0	+7.5	+0.40%	319,100
Mar 5, 2026	1,899.0	1,909.5	1,855.5	1,872.5	+30.0	+1.63%	400,300
Mar 4, 2026	1,878.5	1,899.0	1,823.0	1,842.5	-89.0	-4.61%	559,400
Mar 3, 2026	1,970.0	1,985.5	1,919.0	1,931.5	-54.5	-2.74%	501,500
Mar 2, 2026	1,994.0	1,995.0	1,947.5	1,986.0	-19.0	-0.95%	573,100
Feb 27, 2026	1,977.0	2,018.5	1,965.0	2,005.0	+40.0	+2.04%	610,300
Feb 26, 2026	1,971.0	1,971.5	1,953.5	1,965.0	+5.5	+0.28%	351,700
Feb 25, 2026	1,973.0	1,973.0	1,926.5	1,959.5	-4.0	-0.20%	541,000
Feb 24, 2026	1,944.5	1,963.5	1,912.5	1,963.5	+38.5	+2.00%	572,100
Feb 20, 2026	1,945.5	1,948.0	1,913.0	1,925.0	-24.5	-1.26%	419,900
Feb 19, 2026	1,918.0	1,959.5	1,910.0	1,949.5	+32.0	+1.67%	444,700
Feb 18, 2026	1,908.0	1,919.0	1,898.5	1,917.5	+16.0	+0.84%	465,700