kabutan

Nippon Fine Chemical Co., Ltd.(4362) Historical

4362
TSE Prime
Nippon Fine Chemical Co., Ltd.
2,818
JPY
+1
(+0.04%)
Dec 5, 3:30 pm JST
18.23
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,889 JPY
52 Week Low Apr 7, 2025
1,726 JPY
Yearly High Dec 1, 2025
2,889 JPY
Yearly Low Apr 7, 2025
1,726 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,872 2,889 2,780 2,818 -4 -0.14% 198,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,700 2,827 2,663 2,822 +140 +5.22% 123,700
Nov 21, 2025 2,682 2,768 2,604 2,682 -13 -0.48% 247,200
Nov 14, 2025 2,827 2,843 2,674 2,695 -132 -4.67% 387,600
Nov 7, 2025 2,736 2,827 2,631 2,827 +341 +13.72% 485,500
Oct 31, 2025 2,636 2,650 2,438 2,486 -114 -4.38% 163,700
Oct 24, 2025 2,500 2,619 2,500 2,600 +100 +4.00% 79,900
Oct 17, 2025 2,447 2,537 2,392 2,500 +15 +0.60% 58,500
Oct 10, 2025 2,595 2,620 2,485 2,485 -35 -1.39% 104,200
Oct 3, 2025 2,601 2,614 2,470 2,520 -116 -4.40% 84,500
Sep 26, 2025 2,619 2,680 2,591 2,636 +17 +0.65% 124,700
Sep 19, 2025 2,665 2,690 2,600 2,619 -46 -1.73% 100,000
Sep 12, 2025 2,661 2,709 2,659 2,665 +27 +1.02% 86,900
Sep 5, 2025 2,681 2,689 2,570 2,638 -31 -1.16% 104,500
Aug 29, 2025 2,698 2,716 2,642 2,669 -13 -0.48% 108,800
Aug 22, 2025 2,790 2,808 2,682 2,682 -109 -3.91% 128,800
Aug 15, 2025 2,858 2,873 2,759 2,791 -39 -1.38% 154,100
Aug 8, 2025 2,750 2,853 2,688 2,830 +50 +1.80% 157,000
Aug 1, 2025 2,719 2,817 2,624 2,780 +81 +3.00% 193,800
Jul 25, 2025 2,550 2,706 2,550 2,699 +131 +5.10% 121,500
Jul 18, 2025 2,544 2,605 2,517 2,568 +24 +0.94% 148,600