Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan
· Delayed Price · Currency is JPY 11,890
-740 (-5.86%)
At close: Mar 9, 2026
Nippon Dry-Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,500.00 | 12,500.00 | 11,330.00 | 11,890.00 | 11,890.00 | -5.86% | 81,600 |
| Mar 6, 2026 | 12,590.00 | 12,630.00 | 12,020.00 | 12,630.00 | 12,630.00 | -0.63% | 37,600 |
| Mar 5, 2026 | 12,630.00 | 13,030.00 | 12,450.00 | 12,710.00 | 12,710.00 | 5.48% | 41,200 |
| Mar 4, 2026 | 12,060.00 | 12,500.00 | 11,370.00 | 12,050.00 | 12,050.00 | -4.82% | 52,400 |
| Mar 3, 2026 | 12,690.00 | 13,220.00 | 12,590.00 | 12,660.00 | 12,660.00 | 0.24% | 45,300 |
| Mar 2, 2026 | 12,390.00 | 12,710.00 | 12,260.00 | 12,630.00 | 12,630.00 | 0.64% | 42,000 |
| Feb 27, 2026 | 12,390.00 | 12,630.00 | 12,390.00 | 12,550.00 | 12,550.00 | 1.29% | 28,700 |
| Feb 26, 2026 | 12,890.00 | 12,900.00 | 12,390.00 | 12,390.00 | 12,390.00 | -3.35% | 41,300 |
| Feb 25, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,820.00 | 12,820.00 | 0.71% | 35,400 |
| Feb 24, 2026 | 12,600.00 | 12,910.00 | 12,500.00 | 12,730.00 | 12,730.00 | 2.00% | 38,900 |
| Feb 20, 2026 | 12,440.00 | 12,640.00 | 12,320.00 | 12,480.00 | 12,480.00 | 0.24% | 21,900 |
| Feb 19, 2026 | 12,210.00 | 12,530.00 | 11,930.00 | 12,450.00 | 12,450.00 | 1.88% | 32,300 |
| Feb 18, 2026 | 12,000.00 | 12,380.00 | 11,850.00 | 12,220.00 | 12,220.00 | 3.30% | 37,600 |
| Feb 17, 2026 | 11,500.00 | 11,910.00 | 11,350.00 | 11,830.00 | 11,830.00 | 2.87% | 44,100 |
| Feb 16, 2026 | 11,590.00 | 11,680.00 | 11,460.00 | 11,500.00 | 11,500.00 | -0.86% | 16,700 |
| Feb 13, 2026 | 11,670.00 | 11,740.00 | 11,350.00 | 11,600.00 | 11,600.00 | -0.77% | 40,600 |
| Feb 12, 2026 | 11,340.00 | 11,790.00 | 11,340.00 | 11,690.00 | 11,690.00 | 2.81% | 32,800 |
| Feb 10, 2026 | 11,480.00 | 11,640.00 | 11,300.00 | 11,370.00 | 11,370.00 | -0.96% | 49,500 |
| Feb 9, 2026 | 11,150.00 | 11,690.00 | 10,700.00 | 11,480.00 | 11,480.00 | 7.79% | 85,300 |
| Feb 6, 2026 | 11,240.00 | 11,260.00 | 10,230.00 | 10,650.00 | 10,650.00 | -1.02% | 113,100 |
| Feb 5, 2026 | 11,010.00 | 11,130.00 | 10,450.00 | 10,760.00 | 10,760.00 | -2.27% | 59,400 |
| Feb 4, 2026 | 11,080.00 | 11,150.00 | 10,910.00 | 11,010.00 | 11,010.00 | 0.09% | 33,900 |
| Feb 3, 2026 | 10,840.00 | 11,060.00 | 10,730.00 | 11,000.00 | 11,000.00 | 4.36% | 22,200 |
| Feb 2, 2026 | 10,660.00 | 11,000.00 | 10,530.00 | 10,540.00 | 10,540.00 | -1.77% | 36,700 |
| Jan 30, 2026 | 10,770.00 | 10,850.00 | 10,660.00 | 10,730.00 | 10,730.00 | -0.46% | 18,500 |
| Jan 29, 2026 | 10,870.00 | 10,870.00 | 10,660.00 | 10,780.00 | 10,780.00 | -0.37% | 16,400 |
| Jan 28, 2026 | 11,000.00 | 11,000.00 | 10,720.00 | 10,820.00 | 10,820.00 | -1.46% | 22,300 |
| Jan 27, 2026 | 10,830.00 | 11,010.00 | 10,760.00 | 10,980.00 | 10,980.00 | 0.73% | 20,500 |
| Jan 26, 2026 | 10,600.00 | 11,020.00 | 10,480.00 | 10,900.00 | 10,900.00 | 2.83% | 46,600 |
| Jan 23, 2026 | 10,660.00 | 10,790.00 | 10,580.00 | 10,600.00 | 10,600.00 | -0.56% | 30,400 |
| Jan 22, 2026 | 10,430.00 | 10,680.00 | 10,420.00 | 10,660.00 | 10,660.00 | 4.31% | 45,200 |
| Jan 21, 2026 | 9,860.00 | 10,340.00 | 9,860.00 | 10,220.00 | 10,220.00 | 0.89% | 23,300 |
| Jan 20, 2026 | 10,470.00 | 10,490.00 | 10,130.00 | 10,130.00 | 10,130.00 | -3.25% | 19,100 |
| Jan 19, 2026 | 10,360.00 | 10,500.00 | 10,220.00 | 10,470.00 | 10,470.00 | 1.06% | 29,000 |
| Jan 16, 2026 | 10,290.00 | 10,380.00 | 10,190.00 | 10,360.00 | 10,360.00 | - | 18,200 |
| Jan 15, 2026 | 10,290.00 | 10,530.00 | 10,290.00 | 10,360.00 | 10,360.00 | - | 19,400 |
| Jan 14, 2026 | 10,200.00 | 10,430.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1.57% | 18,800 |
| Jan 13, 2026 | 9,990.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3.45% | 41,300 |
| Jan 9, 2026 | 9,860.00 | 9,950.00 | 9,640.00 | 9,860.00 | 9,860.00 | 0.10% | 30,300 |
| Jan 8, 2026 | 9,570.00 | 9,960.00 | 9,540.00 | 9,850.00 | 9,850.00 | 2.50% | 57,400 |
| Jan 7, 2026 | 9,560.00 | 9,670.00 | 9,360.00 | 9,610.00 | 9,610.00 | 1.69% | 51,500 |
| Jan 6, 2026 | 9,250.00 | 9,640.00 | 9,230.00 | 9,450.00 | 9,450.00 | 3.17% | 44,100 |
| Jan 5, 2026 | 9,200.00 | 9,360.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.43% | 33,600 |
| Dec 30, 2025 | 9,220.00 | 9,300.00 | 9,140.00 | 9,200.00 | 9,200.00 | - | 19,500 |
| Dec 29, 2025 | 8,940.00 | 9,370.00 | 8,940.00 | 9,200.00 | 9,200.00 | 2.00% | 27,900 |
| Dec 26, 2025 | 9,260.00 | 9,260.00 | 9,010.00 | 9,020.00 | 9,020.00 | -0.99% | 16,900 |
| Dec 25, 2025 | 9,080.00 | 9,150.00 | 9,000.00 | 9,110.00 | 9,110.00 | - | 22,100 |
| Dec 24, 2025 | 9,150.00 | 9,250.00 | 9,040.00 | 9,110.00 | 9,110.00 | -0.55% | 29,600 |
| Dec 23, 2025 | 8,990.00 | 9,310.00 | 8,970.00 | 9,160.00 | 9,160.00 | 0.99% | 32,200 |
| Dec 22, 2025 | 9,270.00 | 9,270.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.31% | 21,500 |
| Dec 19, 2025 | 8,950.00 | 9,270.00 | 8,920.00 | 9,190.00 | 9,190.00 | 4.31% | 36,900 |
| Dec 18, 2025 | 9,000.00 | 9,050.00 | 8,760.00 | 8,810.00 | 8,810.00 | -2.44% | 36,900 |
| Dec 17, 2025 | 9,480.00 | 9,510.00 | 9,020.00 | 9,030.00 | 9,030.00 | -3.53% | 53,900 |
| Dec 16, 2025 | 9,600.00 | 9,660.00 | 9,280.00 | 9,360.00 | 9,360.00 | -3.31% | 32,700 |
| Dec 15, 2025 | 9,530.00 | 9,680.00 | 9,350.00 | 9,680.00 | 9,680.00 | - | 32,900 |
| Dec 12, 2025 | 9,450.00 | 9,700.00 | 9,420.00 | 9,680.00 | 9,680.00 | 3.53% | 73,900 |
| Dec 11, 2025 | 9,490.00 | 9,530.00 | 9,330.00 | 9,350.00 | 9,350.00 | -1.58% | 26,600 |
| Dec 10, 2025 | 9,340.00 | 9,650.00 | 9,250.00 | 9,500.00 | 9,500.00 | 1.82% | 79,700 |
| Dec 9, 2025 | 9,420.00 | 9,750.00 | 9,290.00 | 9,330.00 | 9,330.00 | 4.01% | 84,700 |
| Dec 8, 2025 | 8,810.00 | 9,090.00 | 8,730.00 | 8,970.00 | 8,970.00 | 3.58% | 49,000 |
| Dec 5, 2025 | 8,720.00 | 8,790.00 | 8,570.00 | 8,660.00 | 8,660.00 | -0.23% | 25,500 |
| Dec 4, 2025 | 8,790.00 | 8,880.00 | 8,630.00 | 8,680.00 | 8,680.00 | -0.80% | 22,100 |
| Dec 3, 2025 | 8,760.00 | 8,920.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.11% | 26,400 |
| Dec 2, 2025 | 8,850.00 | 8,910.00 | 8,680.00 | 8,760.00 | 8,760.00 | 0.69% | 30,000 |
| Dec 1, 2025 | 9,290.00 | 9,290.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.81% | 53,400 |
| Nov 28, 2025 | 8,680.00 | 9,200.00 | 8,610.00 | 9,140.00 | 9,140.00 | 6.03% | 54,800 |
| Nov 27, 2025 | 8,440.00 | 8,640.00 | 8,320.00 | 8,620.00 | 8,620.00 | 3.48% | 53,100 |
| Nov 26, 2025 | 8,070.00 | 8,340.00 | 8,070.00 | 8,330.00 | 8,330.00 | 2.59% | 23,700 |
| Nov 25, 2025 | 7,940.00 | 8,180.00 | 7,940.00 | 8,120.00 | 8,120.00 | 1.63% | 28,900 |
| Nov 21, 2025 | 7,720.00 | 7,990.00 | 7,700.00 | 7,990.00 | 7,990.00 | 1.52% | 24,500 |
| Nov 20, 2025 | 7,990.00 | 7,990.00 | 7,810.00 | 7,870.00 | 7,870.00 | -0.25% | 33,700 |
| Nov 19, 2025 | 7,800.00 | 7,980.00 | 7,710.00 | 7,890.00 | 7,890.00 | 1.15% | 32,100 |
| Nov 18, 2025 | 7,980.00 | 8,040.00 | 7,720.00 | 7,800.00 | 7,800.00 | -4.06% | 39,300 |
| Nov 17, 2025 | 8,290.00 | 8,300.00 | 7,810.00 | 8,130.00 | 8,130.00 | 0.25% | 44,600 |
| Nov 14, 2025 | 8,280.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | -2.76% | 39,600 |
| Nov 13, 2025 | 8,590.00 | 8,610.00 | 8,230.00 | 8,340.00 | 8,340.00 | -2.57% | 62,600 |
| Nov 12, 2025 | 8,320.00 | 8,660.00 | 7,820.00 | 8,560.00 | 8,560.00 | - | 142,800 |
| Nov 11, 2025 | 8,410.00 | 8,580.00 | 8,280.00 | 8,560.00 | 8,560.00 | 2.15% | 70,400 |
| Nov 10, 2025 | 8,010.00 | 8,380.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2.70% | 40,200 |
| Nov 7, 2025 | 8,270.00 | 8,270.00 | 8,070.00 | 8,160.00 | 8,160.00 | -1.81% | 25,200 |
| Nov 6, 2025 | 8,300.00 | 8,320.00 | 8,140.00 | 8,310.00 | 8,310.00 | 1.96% | 30,500 |
| Nov 5, 2025 | 8,320.00 | 8,330.00 | 7,760.00 | 8,150.00 | 8,150.00 | -1.21% | 56,000 |
| Nov 4, 2025 | 8,440.00 | 8,500.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.25% | 39,200 |
| Oct 31, 2025 | 8,250.00 | 8,480.00 | 8,250.00 | 8,440.00 | 8,440.00 | 2.55% | 30,200 |
| Oct 30, 2025 | 8,180.00 | 8,350.00 | 8,130.00 | 8,230.00 | 8,230.00 | 0.61% | 34,900 |
| Oct 29, 2025 | 8,230.00 | 8,400.00 | 8,130.00 | 8,180.00 | 8,180.00 | -1.21% | 30,500 |
| Oct 28, 2025 | 8,470.00 | 8,470.00 | 8,200.00 | 8,280.00 | 8,280.00 | -1.78% | 24,300 |
| Oct 27, 2025 | 8,330.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | 2.93% | 29,700 |
| Oct 24, 2025 | 8,200.00 | 8,300.00 | 8,170.00 | 8,190.00 | 8,190.00 | -1.21% | 29,900 |
| Oct 23, 2025 | 8,230.00 | 8,490.00 | 8,150.00 | 8,290.00 | 8,290.00 | 0.73% | 47,700 |
| Oct 22, 2025 | 8,250.00 | 8,310.00 | 8,130.00 | 8,230.00 | 8,230.00 | 1.23% | 43,900 |
| Oct 21, 2025 | 8,350.00 | 8,350.00 | 8,110.00 | 8,130.00 | 8,130.00 | -3.79% | 39,500 |
| Oct 20, 2025 | 8,630.00 | 8,630.00 | 8,390.00 | 8,450.00 | 8,450.00 | -1.40% | 46,800 |
| Oct 17, 2025 | 8,220.00 | 8,640.00 | 8,220.00 | 8,570.00 | 8,570.00 | 4.90% | 59,100 |
| Oct 16, 2025 | 8,150.00 | 8,190.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.11% | 17,800 |
| Oct 15, 2025 | 7,970.00 | 8,100.00 | 7,970.00 | 8,080.00 | 8,080.00 | 1.38% | 23,300 |
| Oct 14, 2025 | 7,950.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,970.00 | -1.60% | 57,600 |
| Oct 10, 2025 | 8,390.00 | 8,440.00 | 7,970.00 | 8,100.00 | 8,100.00 | -5.15% | 94,800 |
| Oct 9, 2025 | 8,280.00 | 8,540.00 | 8,200.00 | 8,540.00 | 8,540.00 | 4.79% | 47,500 |
| Oct 8, 2025 | 8,250.00 | 8,290.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.25% | 40,000 |