NIPPON KAYAKU CO.,LTD.(4272) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,652	1,658	1,611	1,626	-13	-0.76%	2,676,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,548.0	1,645.0	1,541.0	1,638.5	+101.0	+6.57%	2,907,600
Nov 21, 2025	1,500.5	1,545.5	1,491.0	1,537.5	+25.5	+1.69%	3,576,200
Nov 14, 2025	1,433.5	1,516.0	1,408.0	1,512.0	+93.0	+6.55%	3,197,100
Nov 7, 2025	1,419.0	1,433.5	1,378.0	1,419.0	+9.5	+0.67%	1,974,600
Oct 31, 2025	1,435.0	1,445.0	1,388.0	1,409.5	-18.0	-1.26%	2,784,800
Oct 24, 2025	1,399.0	1,427.5	1,386.5	1,427.5	+41.0	+2.96%	1,879,700
Oct 17, 2025	1,351.0	1,391.5	1,350.5	1,386.5	+21.5	+1.58%	1,413,700
Oct 10, 2025	1,405.0	1,411.0	1,364.0	1,365.0	-10.0	-0.73%	2,415,700
Oct 3, 2025	1,393.0	1,402.5	1,365.0	1,375.0	-50.5	-3.54%	2,245,100
Sep 26, 2025	1,430.5	1,437.0	1,411.5	1,425.5	-11.0	-0.77%	1,875,600
Sep 19, 2025	1,445.0	1,454.0	1,431.0	1,436.5	-8.5	-0.59%	1,735,000
Sep 12, 2025	1,460.0	1,465.0	1,437.5	1,445.0	-10.0	-0.69%	1,830,400
Sep 5, 2025	1,439.0	1,460.5	1,432.5	1,455.0	+22.0	+1.54%	1,882,300
Aug 29, 2025	1,430.0	1,440.0	1,418.0	1,433.0	+6.0	+0.42%	2,087,400
Aug 22, 2025	1,378.5	1,427.0	1,375.0	1,427.0	+48.5	+3.52%	2,175,400
Aug 15, 2025	1,366.0	1,387.0	1,358.0	1,378.5	+14.0	+1.03%	1,796,900
Aug 8, 2025	1,329.5	1,365.5	1,320.5	1,364.5	+24.0	+1.79%	3,395,400
Aug 1, 2025	1,388.0	1,428.5	1,338.0	1,340.5	-43.0	-3.11%	5,069,700
Jul 25, 2025	1,348.0	1,386.0	1,344.0	1,383.5	+36.5	+2.71%	2,219,500
Jul 18, 2025	1,325.0	1,353.5	1,321.0	1,347.0	+22.5	+1.70%	1,397,600