kabutan

NIPPON KAYAKU CO.,LTD.(4272) Historical

4272
TSE Prime
NIPPON KAYAKU CO.,LTD.
1,626.0
JPY
+1.0
(+0.06%)
Dec 5, 3:30 pm JST
10.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,626.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,652 1,658 1,611 1,626 -13 -0.76% 2,676,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,419.0 1,645.0 1,378.0 1,638.5 +229.0 +16.25% 11,655,500
Oct, 2025 1,391.0 1,445.0 1,350.5 1,409.5 +20.0 +1.44% 9,795,900
Sep, 2025 1,439.0 1,465.0 1,381.0 1,389.5 -43.5 -3.04% 8,266,400
Aug, 2025 1,369.0 1,440.0 1,320.5 1,433.0 +18.0 +1.27% 10,957,500
Jul, 2025 1,295.0 1,428.5 1,294.0 1,415.0 +120.0 +9.27% 11,924,200
Jun, 2025 1,305.0 1,321.0 1,277.0 1,295.0 -10.0 -0.77% 10,129,200
May, 2025 1,344.5 1,398.5 1,249.5 1,305.0 -39.5 -2.94% 12,698,200
Apr, 2025 1,414.5 1,420.0 1,218.5 1,344.5 -67.5 -4.78% 13,182,600
Mar, 2025 1,355.5 1,428.5 1,338.0 1,412.0 +64.0 +4.75% 10,655,900
Feb, 2025 1,277.0 1,463.5 1,215.0 1,348.0 +75.5 +5.93% 12,190,200
Jan, 2025 1,288.0 1,313.0 1,246.0 1,272.5 -11.5 -0.90% 6,852,400
Dec, 2024 1,262.0 1,318.5 1,257.0 1,284.0 +24.0 +1.90% 10,267,700
Nov, 2024 1,194.5 1,308.5 1,177.5 1,260.0 +46.0 +3.79% 11,065,000
Oct, 2024 1,248.0 1,287.0 1,173.0 1,214.0 -35.0 -2.80% 9,691,500
Sep, 2024 1,292.5 1,302.5 1,236.5 1,249.0 -43.0 -3.33% 10,089,200
Aug, 2024 1,390.0 1,420.0 1,174.0 1,292.0 +27.0 +2.13% 12,972,600
Jul, 2024 1,238.0 1,304.0 1,230.0 1,265.0 +37.5 +3.05% 9,610,900
Jun, 2024 1,264.5 1,272.5 1,194.5 1,227.5 -50.0 -3.91% 6,738,100
May, 2024 1,286.0 1,349.0 1,230.0 1,277.5 -8.5 -0.66% 4,466,000
Apr, 2024 1,316.5 1,334.5 1,228.5 1,286.0 -20.0 -1.53% 5,016,500