Nippon Kayaku Co., Ltd. (FRA:NP7)
Germany
· Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Dec 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Dec 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 28, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 2.30% | 1,050 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Nov 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.16% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Nov 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Oct 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 0.63% | - |
| Sep 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | - | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | -1.25% | - |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - | - |
| Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | -0.62% | - |
| Sep 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -0.62% | - |
| Sep 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - | - |
| Sep 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | -1.22% | - |
| Sep 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 0.61% | - |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| Sep 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| Sep 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.61% | - |
| Sep 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 0.61% | - |
| Sep 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.61% | - |
| Sep 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | - | - |
| Sep 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 1.23% | - |
| Sep 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | -0.61% | - |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.61% | - |
| Sep 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 0.61% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.61% | - |
| Aug 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 0.61% | - |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -4.12% | - |
| Aug 27, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.32 | 4.29% | 1,050 |
| Aug 26, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 7.97 | 0.62% | 12 |
| Aug 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | 0.62% | - |
| Aug 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -0.62% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | 0.62% | - |
| Aug 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | 1.26% | - |
| Aug 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 1.27% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - | - |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - | - |
| Aug 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | 1.29% | - |
| Aug 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| Aug 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 0.65% | - |
| Aug 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | -0.65% | - |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 1.97% | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -1.30% | - |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - | - |
| Aug 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | 0.65% | - |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | 0.66% | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -6.17% | - |
| Jul 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | 1.25% | - |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | 1.27% | - |
| Jul 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | 0.64% | - |
| Jul 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | 0.64% | - |
| Jul 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | 0.65% | - |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 1.31% | - |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | 0.66% | - |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |