Nissan Chemical Corporation (TYO:4021)
Japan
· Delayed Price · Currency is JPY 5,179.00
-78.00 (-1.48%)
At close: Dec 5, 2025
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 5,208.00 | 5,330.00 | 5,200.00 | 5,326.00 | 5,326.00 | 1.56% | 303,400 |
| Oct 2, 2025 | 5,255.00 | 5,294.00 | 5,225.00 | 5,244.00 | 5,244.00 | -1.21% | 379,000 |
| Oct 1, 2025 | 5,309.00 | 5,333.00 | 5,253.00 | 5,308.00 | 5,308.00 | -1.15% | 440,000 |
| Sep 30, 2025 | 5,310.00 | 5,393.00 | 5,303.00 | 5,370.00 | 5,370.00 | 0.15% | 594,100 |
| Sep 29, 2025 | 5,505.00 | 5,510.00 | 5,338.00 | 5,362.00 | 5,362.00 | -2.97% | 518,000 |
| Sep 26, 2025 | 5,520.00 | 5,561.00 | 5,504.00 | 5,526.00 | 5,456.00 | 1.19% | 796,900 |
| Sep 25, 2025 | 5,505.00 | 5,509.00 | 5,442.00 | 5,461.00 | 5,391.82 | 0.91% | 564,000 |
| Sep 24, 2025 | 5,581.00 | 5,586.00 | 5,390.00 | 5,412.00 | 5,343.44 | -2.12% | 674,100 |
| Sep 22, 2025 | 5,406.00 | 5,585.00 | 5,385.00 | 5,529.00 | 5,458.96 | 4.16% | 588,200 |
| Sep 19, 2025 | 5,575.00 | 5,575.00 | 5,300.00 | 5,308.00 | 5,240.76 | -3.09% | 777,600 |
| Sep 18, 2025 | 5,487.00 | 5,513.00 | 5,414.00 | 5,477.00 | 5,407.62 | -0.20% | 372,800 |
| Sep 17, 2025 | 5,490.00 | 5,535.00 | 5,466.00 | 5,488.00 | 5,418.48 | -0.71% | 509,500 |
| Sep 16, 2025 | 5,516.00 | 5,587.00 | 5,468.00 | 5,527.00 | 5,456.99 | 1.15% | 894,500 |
| Sep 12, 2025 | 5,462.00 | 5,513.00 | 5,396.00 | 5,464.00 | 5,394.79 | 2.84% | 1,243,400 |
| Sep 11, 2025 | 5,297.00 | 5,329.00 | 5,265.00 | 5,313.00 | 5,245.70 | 0.21% | 406,800 |
| Sep 10, 2025 | 5,330.00 | 5,349.00 | 5,293.00 | 5,302.00 | 5,234.84 | -0.21% | 680,300 |
| Sep 9, 2025 | 5,420.00 | 5,420.00 | 5,313.00 | 5,313.00 | 5,245.70 | -0.97% | 377,500 |
| Sep 8, 2025 | 5,400.00 | 5,407.00 | 5,349.00 | 5,365.00 | 5,297.04 | 0.49% | 416,400 |
| Sep 5, 2025 | 5,327.00 | 5,366.00 | 5,295.00 | 5,339.00 | 5,271.37 | 0.60% | 371,700 |
| Sep 4, 2025 | 5,315.00 | 5,352.00 | 5,281.00 | 5,307.00 | 5,239.77 | -0.21% | 454,000 |
| Sep 3, 2025 | 5,242.00 | 5,328.00 | 5,240.00 | 5,318.00 | 5,250.63 | 1.14% | 474,500 |
| Sep 2, 2025 | 5,248.00 | 5,307.00 | 5,237.00 | 5,258.00 | 5,191.39 | -0.17% | 290,600 |
| Sep 1, 2025 | 5,236.00 | 5,298.00 | 5,207.00 | 5,267.00 | 5,200.28 | 0.61% | 426,800 |
| Aug 29, 2025 | 5,250.00 | 5,276.00 | 5,234.00 | 5,235.00 | 5,168.69 | -0.13% | 474,000 |
| Aug 28, 2025 | 5,259.00 | 5,273.00 | 5,223.00 | 5,242.00 | 5,175.60 | 0.17% | 496,100 |
| Aug 27, 2025 | 5,212.00 | 5,255.00 | 5,193.00 | 5,233.00 | 5,166.71 | -0.04% | 592,500 |
| Aug 26, 2025 | 5,300.00 | 5,319.00 | 5,212.00 | 5,235.00 | 5,168.69 | -1.23% | 659,200 |
| Aug 25, 2025 | 5,380.00 | 5,394.00 | 5,284.00 | 5,300.00 | 5,232.86 | -0.75% | 531,700 |
| Aug 22, 2025 | 5,451.00 | 5,461.00 | 5,328.00 | 5,340.00 | 5,272.36 | -2.04% | 439,200 |
| Aug 21, 2025 | 5,432.00 | 5,533.00 | 5,387.00 | 5,451.00 | 5,381.95 | 0.35% | 465,000 |
| Aug 20, 2025 | 5,519.00 | 5,561.00 | 5,420.00 | 5,432.00 | 5,363.19 | -0.49% | 703,500 |
| Aug 19, 2025 | 5,442.00 | 5,482.00 | 5,388.00 | 5,459.00 | 5,389.85 | 0.05% | 595,000 |
| Aug 18, 2025 | 5,456.00 | 5,489.00 | 5,413.00 | 5,456.00 | 5,386.89 | -0.02% | 663,500 |
| Aug 15, 2025 | 5,394.00 | 5,473.00 | 5,394.00 | 5,457.00 | 5,387.87 | 1.17% | 530,300 |
| Aug 14, 2025 | 5,365.00 | 5,443.00 | 5,353.00 | 5,394.00 | 5,325.67 | 0.56% | 783,400 |
| Aug 13, 2025 | 5,340.00 | 5,409.00 | 5,286.00 | 5,364.00 | 5,296.05 | 0.58% | 625,700 |
| Aug 12, 2025 | 5,267.00 | 5,430.00 | 5,230.00 | 5,333.00 | 5,265.44 | 0.97% | 977,400 |
| Aug 8, 2025 | 5,272.00 | 5,310.00 | 5,154.00 | 5,282.00 | 5,215.09 | 3.00% | 1,396,500 |
| Aug 7, 2025 | 5,040.00 | 5,128.00 | 5,018.00 | 5,128.00 | 5,063.04 | 2.91% | 853,400 |
| Aug 6, 2025 | 5,020.00 | 5,030.00 | 4,960.00 | 4,983.00 | 4,919.88 | 0.10% | 455,400 |
| Aug 5, 2025 | 4,980.00 | 5,010.00 | 4,926.00 | 4,978.00 | 4,914.94 | 1.12% | 454,300 |
| Aug 4, 2025 | 4,905.00 | 4,934.00 | 4,867.00 | 4,923.00 | 4,860.64 | -0.95% | 444,100 |
| Aug 1, 2025 | 4,972.00 | 4,997.00 | 4,927.00 | 4,970.00 | 4,907.04 | 0.57% | 480,500 |
| Jul 31, 2025 | 4,939.00 | 4,958.00 | 4,905.00 | 4,942.00 | 4,879.40 | 0.65% | 913,600 |
| Jul 30, 2025 | 4,910.00 | 4,955.00 | 4,910.00 | 4,910.00 | 4,847.80 | 0.04% | 423,700 |
| Jul 29, 2025 | 4,908.00 | 4,923.00 | 4,877.00 | 4,908.00 | 4,845.83 | -0.37% | 518,400 |
| Jul 28, 2025 | 4,957.00 | 4,985.00 | 4,904.00 | 4,926.00 | 4,863.60 | 0.02% | 596,700 |
| Jul 25, 2025 | 4,898.00 | 4,952.00 | 4,838.00 | 4,925.00 | 4,862.61 | 1.76% | 823,600 |
| Jul 24, 2025 | 4,815.00 | 4,853.00 | 4,765.00 | 4,840.00 | 4,778.69 | 1.87% | 745,600 |
| Jul 23, 2025 | 4,718.00 | 4,785.00 | 4,687.00 | 4,751.00 | 4,690.82 | 1.43% | 966,900 |
| Jul 22, 2025 | 4,739.00 | 4,740.00 | 4,653.00 | 4,684.00 | 4,624.67 | -0.40% | 741,400 |
| Jul 18, 2025 | 4,700.00 | 4,743.00 | 4,651.00 | 4,703.00 | 4,643.43 | 0.53% | 1,106,600 |
| Jul 17, 2025 | 4,566.00 | 4,689.00 | 4,538.00 | 4,678.00 | 4,618.74 | 3.31% | 999,100 |
| Jul 16, 2025 | 4,539.00 | 4,573.00 | 4,524.00 | 4,528.00 | 4,470.64 | 0.42% | 620,700 |
| Jul 15, 2025 | 4,484.00 | 4,517.00 | 4,463.00 | 4,509.00 | 4,451.88 | 0.71% | 525,600 |
| Jul 14, 2025 | 4,510.00 | 4,527.00 | 4,467.00 | 4,477.00 | 4,420.29 | -1.02% | 347,400 |
| Jul 11, 2025 | 4,575.00 | 4,603.00 | 4,507.00 | 4,523.00 | 4,465.71 | 0.24% | 661,400 |
| Jul 10, 2025 | 4,499.00 | 4,536.00 | 4,451.00 | 4,512.00 | 4,454.84 | -0.02% | 867,900 |