Nissan Chemical Corporation (TYO:4021)
Japan
· Delayed Price · Currency is JPY 6,350.00
+105.00 (1.68%)
Mar 5, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,415.00 | 6,448.00 | 6,262.00 | 6,316.00 | - | 1.14% | 438,300 |
| Mar 4, 2026 | 6,262.00 | 6,425.00 | 6,152.00 | 6,245.00 | 6,245.00 | -4.83% | 1,182,200 |
| Mar 3, 2026 | 6,800.00 | 6,851.00 | 6,523.00 | 6,562.00 | 6,562.00 | -4.86% | 1,008,300 |
| Mar 2, 2026 | 6,815.00 | 6,925.00 | 6,736.00 | 6,897.00 | 6,897.00 | -2.95% | 1,306,100 |
| Feb 27, 2026 | 7,044.00 | 7,148.00 | 6,991.00 | 7,107.00 | 7,107.00 | 0.62% | 1,258,800 |
| Feb 26, 2026 | 7,055.00 | 7,137.00 | 7,001.00 | 7,063.00 | 7,063.00 | 0.07% | 902,100 |
| Feb 25, 2026 | 6,996.00 | 7,180.00 | 6,933.00 | 7,058.00 | 7,058.00 | 1.98% | 1,137,800 |
| Feb 24, 2026 | 6,697.00 | 6,970.00 | 6,601.00 | 6,921.00 | 6,921.00 | 4.91% | 1,229,200 |
| Feb 20, 2026 | 6,740.00 | 6,826.00 | 6,587.00 | 6,597.00 | 6,597.00 | -2.66% | 1,035,900 |
| Feb 19, 2026 | 6,714.00 | 6,891.00 | 6,653.00 | 6,777.00 | 6,777.00 | 2.46% | 895,600 |
| Feb 18, 2026 | 6,630.00 | 6,722.00 | 6,593.00 | 6,614.00 | 6,614.00 | -0.33% | 716,800 |
| Feb 17, 2026 | 6,591.00 | 6,647.00 | 6,572.00 | 6,636.00 | 6,636.00 | 0.48% | 403,000 |
| Feb 16, 2026 | 6,557.00 | 6,604.00 | 6,472.00 | 6,604.00 | 6,604.00 | 1.54% | 559,200 |
| Feb 13, 2026 | 6,557.00 | 6,618.00 | 6,477.00 | 6,504.00 | 6,504.00 | -1.72% | 1,207,200 |
| Feb 12, 2026 | 6,710.00 | 6,815.00 | 6,567.00 | 6,618.00 | 6,618.00 | -3.65% | 1,415,100 |
| Feb 10, 2026 | 6,224.00 | 6,869.00 | 6,169.00 | 6,869.00 | 6,869.00 | 17.04% | 2,003,500 |
| Feb 9, 2026 | 5,970.00 | 5,970.00 | 5,820.00 | 5,869.00 | 5,869.00 | 2.60% | 1,364,900 |
| Feb 6, 2026 | 5,620.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | - | 664,600 |
| Feb 5, 2026 | 5,766.00 | 5,784.00 | 5,707.00 | 5,720.00 | 5,720.00 | 1.53% | 649,400 |
| Feb 4, 2026 | 5,567.00 | 5,657.00 | 5,520.00 | 5,634.00 | 5,634.00 | 1.31% | 686,500 |
| Feb 3, 2026 | 5,440.00 | 5,561.00 | 5,421.00 | 5,561.00 | 5,561.00 | 2.64% | 808,600 |
| Feb 2, 2026 | 5,480.00 | 5,525.00 | 5,397.00 | 5,418.00 | 5,418.00 | 1.78% | 887,900 |
| Jan 30, 2026 | 5,245.00 | 5,334.00 | 5,236.00 | 5,323.00 | 5,323.00 | 0.87% | 651,700 |
| Jan 29, 2026 | 5,237.00 | 5,278.00 | 5,168.00 | 5,277.00 | 5,277.00 | 0.13% | 516,400 |
| Jan 28, 2026 | 5,268.00 | 5,319.00 | 5,251.00 | 5,270.00 | 5,270.00 | -1.20% | 735,800 |
| Jan 27, 2026 | 5,300.00 | 5,352.00 | 5,274.00 | 5,334.00 | 5,334.00 | -0.56% | 515,700 |
| Jan 26, 2026 | 5,336.00 | 5,389.00 | 5,323.00 | 5,364.00 | 5,364.00 | -2.35% | 538,500 |
| Jan 23, 2026 | 5,574.00 | 5,595.00 | 5,476.00 | 5,493.00 | 5,493.00 | 1.07% | 641,500 |
| Jan 22, 2026 | 5,376.00 | 5,454.00 | 5,374.00 | 5,435.00 | 5,435.00 | 1.10% | 502,000 |
| Jan 21, 2026 | 5,300.00 | 5,409.00 | 5,296.00 | 5,376.00 | 5,376.00 | -0.35% | 689,600 |
| Jan 20, 2026 | 5,461.00 | 5,469.00 | 5,380.00 | 5,395.00 | 5,395.00 | -1.44% | 502,600 |
| Jan 19, 2026 | 5,486.00 | 5,500.00 | 5,371.00 | 5,474.00 | 5,474.00 | -0.53% | 416,900 |
| Jan 16, 2026 | 5,440.00 | 5,526.00 | 5,430.00 | 5,503.00 | 5,503.00 | -0.13% | 465,000 |
| Jan 15, 2026 | 5,560.00 | 5,597.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.40% | 477,500 |
| Jan 14, 2026 | 5,500.00 | 5,573.00 | 5,461.00 | 5,532.00 | 5,532.00 | 1.60% | 680,200 |
| Jan 13, 2026 | 5,500.00 | 5,525.00 | 5,435.00 | 5,445.00 | 5,445.00 | 0.74% | 543,700 |
| Jan 9, 2026 | 5,455.00 | 5,497.00 | 5,393.00 | 5,405.00 | 5,405.00 | -0.30% | 654,900 |
| Jan 8, 2026 | 5,436.00 | 5,483.00 | 5,402.00 | 5,421.00 | 5,421.00 | -1.00% | 444,200 |
| Jan 7, 2026 | 5,431.00 | 5,488.00 | 5,404.00 | 5,476.00 | 5,476.00 | 1.33% | 409,100 |
| Jan 6, 2026 | 5,349.00 | 5,430.00 | 5,345.00 | 5,404.00 | 5,404.00 | 1.03% | 450,500 |
| Jan 5, 2026 | 5,412.00 | 5,457.00 | 5,327.00 | 5,349.00 | 5,349.00 | -0.26% | 555,100 |
| Dec 30, 2025 | 5,375.00 | 5,403.00 | 5,343.00 | 5,363.00 | 5,363.00 | -1.45% | 373,800 |
| Dec 29, 2025 | 5,474.00 | 5,482.00 | 5,405.00 | 5,442.00 | 5,442.00 | -0.62% | 311,300 |
| Dec 26, 2025 | 5,477.00 | 5,505.00 | 5,467.00 | 5,476.00 | 5,476.00 | 0.38% | 274,700 |
| Dec 25, 2025 | 5,506.00 | 5,510.00 | 5,440.00 | 5,455.00 | 5,455.00 | 0.31% | 225,900 |
| Dec 24, 2025 | 5,528.00 | 5,528.00 | 5,425.00 | 5,438.00 | 5,438.00 | -1.41% | 322,000 |
| Dec 23, 2025 | 5,427.00 | 5,528.00 | 5,421.00 | 5,516.00 | 5,516.00 | 0.82% | 435,300 |
| Dec 22, 2025 | 5,437.00 | 5,474.00 | 5,402.00 | 5,471.00 | 5,471.00 | 0.63% | 403,900 |
| Dec 19, 2025 | 5,367.00 | 5,450.00 | 5,355.00 | 5,437.00 | 5,437.00 | 1.30% | 713,400 |
| Dec 18, 2025 | 5,387.00 | 5,405.00 | 5,326.00 | 5,367.00 | 5,367.00 | 0.52% | 408,500 |
| Dec 17, 2025 | 5,357.00 | 5,370.00 | 5,293.00 | 5,339.00 | 5,339.00 | 0.34% | 578,000 |
| Dec 16, 2025 | 5,361.00 | 5,363.00 | 5,277.00 | 5,321.00 | 5,321.00 | -1.79% | 402,000 |
| Dec 15, 2025 | 5,407.00 | 5,447.00 | 5,389.00 | 5,418.00 | 5,418.00 | 0.20% | 569,300 |
| Dec 12, 2025 | 5,379.00 | 5,461.00 | 5,351.00 | 5,407.00 | 5,407.00 | 2.62% | 1,026,200 |
| Dec 11, 2025 | 5,359.00 | 5,388.00 | 5,252.00 | 5,269.00 | 5,269.00 | -0.70% | 494,100 |
| Dec 10, 2025 | 5,230.00 | 5,333.00 | 5,228.00 | 5,306.00 | 5,306.00 | 2.47% | 680,600 |
| Dec 9, 2025 | 5,127.00 | 5,193.00 | 5,103.00 | 5,178.00 | 5,178.00 | 0.49% | 400,900 |
| Dec 8, 2025 | 5,180.00 | 5,209.00 | 5,127.00 | 5,153.00 | 5,153.00 | -0.50% | 351,400 |
| Dec 5, 2025 | 5,159.00 | 5,198.00 | 5,122.00 | 5,179.00 | 5,179.00 | -1.48% | 487,900 |
| Dec 4, 2025 | 5,131.00 | 5,262.00 | 5,130.00 | 5,257.00 | 5,257.00 | 2.46% | 501,600 |
| Dec 3, 2025 | 5,106.00 | 5,171.00 | 5,093.00 | 5,131.00 | 5,131.00 | 0.85% | 487,400 |
| Dec 2, 2025 | 5,079.00 | 5,161.00 | 5,078.00 | 5,088.00 | 5,088.00 | 0.18% | 622,400 |
| Dec 1, 2025 | 5,252.00 | 5,262.00 | 5,079.00 | 5,079.00 | 5,079.00 | -3.79% | 664,400 |
| Nov 28, 2025 | 5,249.00 | 5,343.00 | 5,220.00 | 5,279.00 | 5,279.00 | 0.76% | 993,900 |
| Nov 27, 2025 | 5,205.00 | 5,246.00 | 5,205.00 | 5,239.00 | 5,239.00 | 1.35% | 294,700 |
| Nov 26, 2025 | 5,116.00 | 5,187.00 | 5,106.00 | 5,169.00 | 5,169.00 | 1.13% | 504,800 |
| Nov 25, 2025 | 5,204.00 | 5,206.00 | 5,081.00 | 5,111.00 | 5,111.00 | -2.18% | 624,400 |
| Nov 21, 2025 | 5,063.00 | 5,225.00 | 5,063.00 | 5,225.00 | 5,225.00 | 2.33% | 668,400 |
| Nov 20, 2025 | 5,114.00 | 5,175.00 | 5,083.00 | 5,106.00 | 5,106.00 | 0.33% | 566,000 |
| Nov 19, 2025 | 5,116.00 | 5,210.00 | 5,063.00 | 5,089.00 | 5,089.00 | 0.08% | 726,800 |
| Nov 18, 2025 | 5,090.00 | 5,155.00 | 5,076.00 | 5,085.00 | 5,085.00 | -0.88% | 497,400 |
| Nov 17, 2025 | 5,130.00 | 5,156.00 | 5,104.00 | 5,130.00 | 5,130.00 | -0.39% | 433,200 |
| Nov 14, 2025 | 5,085.00 | 5,211.00 | 5,051.00 | 5,150.00 | 5,150.00 | 0.57% | 678,500 |
| Nov 13, 2025 | 5,155.00 | 5,181.00 | 5,097.00 | 5,121.00 | 5,121.00 | 0.43% | 502,300 |
| Nov 12, 2025 | 5,076.00 | 5,149.00 | 5,030.00 | 5,099.00 | 5,099.00 | 1.25% | 649,400 |
| Nov 11, 2025 | 4,864.00 | 5,055.00 | 4,864.00 | 5,036.00 | 5,036.00 | -1.91% | 986,700 |
| Nov 10, 2025 | 5,178.00 | 5,180.00 | 5,116.00 | 5,134.00 | 5,134.00 | 0.63% | 833,200 |
| Nov 7, 2025 | 5,046.00 | 5,105.00 | 5,040.00 | 5,102.00 | 5,102.00 | 1.13% | 470,400 |
| Nov 6, 2025 | 5,110.00 | 5,159.00 | 5,045.00 | 5,045.00 | 5,045.00 | -1.37% | 467,500 |
| Nov 5, 2025 | 5,181.00 | 5,238.00 | 5,020.00 | 5,115.00 | 5,115.00 | -0.49% | 753,000 |
| Nov 4, 2025 | 5,169.00 | 5,234.00 | 5,134.00 | 5,140.00 | 5,140.00 | -1.48% | 805,200 |
| Oct 31, 2025 | 5,261.00 | 5,279.00 | 5,190.00 | 5,217.00 | 5,217.00 | -1.14% | 424,800 |
| Oct 30, 2025 | 5,221.00 | 5,287.00 | 5,189.00 | 5,277.00 | 5,277.00 | 0.78% | 410,600 |
| Oct 29, 2025 | 5,297.00 | 5,314.00 | 5,210.00 | 5,236.00 | 5,236.00 | -1.08% | 514,800 |
| Oct 28, 2025 | 5,365.00 | 5,365.00 | 5,279.00 | 5,293.00 | 5,293.00 | -1.91% | 336,800 |
| Oct 27, 2025 | 5,430.00 | 5,462.00 | 5,371.00 | 5,396.00 | 5,396.00 | -0.50% | 424,000 |
| Oct 24, 2025 | 5,335.00 | 5,423.00 | 5,314.00 | 5,423.00 | 5,423.00 | 1.55% | 375,700 |
| Oct 23, 2025 | 5,350.00 | 5,362.00 | 5,281.00 | 5,340.00 | 5,340.00 | 0.98% | 424,000 |
| Oct 22, 2025 | 5,282.00 | 5,314.00 | 5,255.00 | 5,288.00 | 5,288.00 | 0.44% | 362,000 |
| Oct 21, 2025 | 5,264.00 | 5,320.00 | 5,252.00 | 5,265.00 | 5,265.00 | 0.10% | 357,200 |
| Oct 20, 2025 | 5,288.00 | 5,289.00 | 5,214.00 | 5,260.00 | 5,260.00 | 1.39% | 418,400 |
| Oct 17, 2025 | 5,148.00 | 5,208.00 | 5,148.00 | 5,188.00 | 5,188.00 | -1.14% | 416,200 |
| Oct 16, 2025 | 5,277.00 | 5,319.00 | 5,226.00 | 5,248.00 | 5,248.00 | 0.27% | 442,600 |
| Oct 15, 2025 | 5,229.00 | 5,259.00 | 5,196.00 | 5,234.00 | 5,234.00 | 0.58% | 477,300 |
| Oct 14, 2025 | 5,150.00 | 5,304.00 | 5,147.00 | 5,204.00 | 5,204.00 | -2.57% | 664,300 |
| Oct 10, 2025 | 5,508.00 | 5,525.00 | 5,339.00 | 5,341.00 | 5,341.00 | -2.84% | 678,600 |
| Oct 9, 2025 | 5,450.00 | 5,497.00 | 5,440.00 | 5,497.00 | 5,497.00 | 1.46% | 598,600 |
| Oct 8, 2025 | 5,500.00 | 5,507.00 | 5,414.00 | 5,418.00 | 5,418.00 | -1.44% | 535,400 |
| Oct 7, 2025 | 5,479.00 | 5,537.00 | 5,430.00 | 5,497.00 | 5,497.00 | 1.61% | 593,200 |
| Oct 6, 2025 | 5,500.00 | 5,500.00 | 5,403.00 | 5,410.00 | 5,410.00 | 1.58% | 531,500 |