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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,994	1,995	1,790	1,790	-215	-10.70%	6,713,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	1,830.0	2,018.5	1,700.0	2,005.0	+207.5	+11.54%	8,829,800
Jan, 2026	1,683.0	1,819.5	1,669.0	1,797.5	+116.0	+6.90%	8,696,600
Dec, 2025	1,652.5	1,707.5	1,611.0	1,681.5	+43.0	+2.62%	9,879,000
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