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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May, 2026	1,719	1,726	1,708	1,725	-3	-0.14%	613,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,792.5	1,823.0	1,714.0	1,727.5	-28.0	-1.59%	7,149,200
Mar, 2026	1,994.0	1,995.0	1,710.5	1,755.5	-249.5	-12.44%	9,390,900
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