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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,735	1,748	1,708	1,725	-17	-0.95%	1,816,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,735.0	1,748.0	1,708.0	1,725.0	-16.5	-0.95%	1,509,800
Apr 24, 2026	1,797.5	1,805.0	1,714.0	1,741.5	-41.5	-2.33%	1,806,900
Apr 17, 2026	1,770.0	1,808.0	1,765.5	1,783.0	+6.0	+0.34%	1,497,000
Apr 10, 2026	1,779.5	1,823.0	1,762.5	1,777.0	+3.5	+0.20%	1,599,400
Apr 3, 2026	1,711.5	1,812.5	1,710.5	1,773.5	-36.5	-2.02%	2,042,900
Mar 27, 2026	1,773.5	1,838.0	1,743.0	1,810.0	+19.5	+1.09%	2,406,100
Mar 19, 2026	1,806.5	1,844.0	1,790.0	1,790.5	-17.5	-0.97%	1,599,100
Mar 13, 2026	1,800.0	1,879.0	1,797.0	1,808.0	-72.0	-3.83%	2,032,400
Mar 6, 2026	1,994.0	1,995.0	1,823.0	1,880.0	-125.0	-6.23%	2,353,400
Feb 27, 2026	1,944.5	2,018.5	1,912.5	2,005.0	+80.0	+4.16%	2,075,100
Feb 20, 2026	1,880.0	1,959.5	1,858.0	1,925.0	+63.0	+3.38%	2,187,800
Feb 13, 2026	1,880.0	1,880.0	1,831.0	1,862.0	+16.5	+0.89%	1,672,900
Feb 6, 2026	1,830.0	1,864.0	1,700.0	1,845.5	+48.0	+2.67%	2,894,000
Jan 30, 2026	1,800.0	1,814.0	1,766.0	1,797.5	-16.0	-0.88%	2,621,000
Jan 23, 2026	1,804.0	1,819.5	1,748.5	1,813.5	+13.0	+0.72%	1,923,700
Jan 16, 2026	1,730.0	1,801.5	1,720.0	1,800.5	+76.5	+4.44%	1,732,200
Jan 9, 2026	1,683.0	1,725.0	1,669.0	1,724.0	+42.5	+2.53%	2,419,700
Dec 30, 2025	1,689.5	1,692.5	1,680.0	1,681.5	-13.0	-0.77%	980,400
Dec 26, 2025	1,700.0	1,707.5	1,669.0	1,694.5	+4.0	+0.24%	1,955,100
Dec 19, 2025	1,683.5	1,700.0	1,666.5	1,690.5	+19.5	+1.17%	2,199,600