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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	1,806	1,844	1,790	1,790	-18	-0.97%	2,327,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	1,645.0	1,684.5	1,635.5	1,671.0	+45.0	+2.77%	2,067,600
Dec 5, 2025	1,652.5	1,658.0	1,611.0	1,626.0	-12.5	-0.76%	2,676,300
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