Nissan Chemical Corporation (TYO:4021)
Japan
· Delayed Price · Currency is JPY 6,770.00
+150.00 (2.27%)
Apr 28, 2026, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,700.00 | 6,752.00 | 6,686.00 | 6,749.00 | - | 1.95% | 276,800 |
| Apr 27, 2026 | 6,633.00 | 6,686.00 | 6,532.00 | 6,620.00 | 6,620.00 | -0.60% | 517,500 |
| Apr 24, 2026 | 6,660.00 | 6,756.00 | 6,636.00 | 6,660.00 | 6,660.00 | -0.24% | 529,300 |
| Apr 23, 2026 | 6,595.00 | 6,687.00 | 6,503.00 | 6,676.00 | 6,676.00 | 1.23% | 634,600 |
| Apr 22, 2026 | 6,733.00 | 6,740.00 | 6,575.00 | 6,595.00 | 6,595.00 | -2.77% | 476,000 |
| Apr 21, 2026 | 6,666.00 | 6,817.00 | 6,598.00 | 6,783.00 | 6,783.00 | 4.84% | 761,100 |
| Apr 20, 2026 | 6,500.00 | 6,546.00 | 6,461.00 | 6,470.00 | 6,470.00 | -0.06% | 421,800 |
| Apr 17, 2026 | 6,480.00 | 6,531.00 | 6,463.00 | 6,474.00 | 6,474.00 | -0.22% | 388,600 |
| Apr 16, 2026 | 6,413.00 | 6,510.00 | 6,388.00 | 6,488.00 | 6,488.00 | 0.95% | 486,300 |
| Apr 15, 2026 | 6,491.00 | 6,575.00 | 6,406.00 | 6,427.00 | 6,427.00 | -0.63% | 502,100 |
| Apr 14, 2026 | 6,518.00 | 6,527.00 | 6,428.00 | 6,468.00 | 6,468.00 | 0.68% | 484,700 |
| Apr 13, 2026 | 6,318.00 | 6,461.00 | 6,289.00 | 6,424.00 | 6,424.00 | 1.13% | 486,400 |
| Apr 10, 2026 | 6,404.00 | 6,459.00 | 6,352.00 | 6,352.00 | 6,352.00 | -0.55% | 642,900 |
| Apr 9, 2026 | 6,504.00 | 6,504.00 | 6,370.00 | 6,387.00 | 6,387.00 | -0.48% | 564,500 |
| Apr 8, 2026 | 6,524.00 | 6,524.00 | 6,358.00 | 6,418.00 | 6,418.00 | 2.33% | 738,000 |
| Apr 7, 2026 | 6,224.00 | 6,304.00 | 6,224.00 | 6,272.00 | 6,272.00 | 1.24% | 477,300 |
| Apr 6, 2026 | 6,190.00 | 6,262.00 | 6,179.00 | 6,195.00 | 6,195.00 | 0.26% | 374,000 |
| Apr 3, 2026 | 6,171.00 | 6,226.00 | 6,160.00 | 6,179.00 | 6,179.00 | 1.66% | 364,700 |
| Apr 2, 2026 | 6,210.00 | 6,215.00 | 6,014.00 | 6,078.00 | 6,078.00 | -1.55% | 641,000 |
| Apr 1, 2026 | 6,166.00 | 6,182.00 | 6,045.00 | 6,174.00 | 6,174.00 | 2.99% | 546,200 |
| Mar 31, 2026 | 5,982.00 | 6,107.00 | 5,929.00 | 5,995.00 | 5,995.00 | -0.70% | 874,600 |
| Mar 30, 2026 | 5,789.00 | 6,037.00 | 5,785.00 | 6,037.00 | 6,037.00 | -2.33% | 780,900 |
| Mar 27, 2026 | 6,156.00 | 6,233.00 | 6,082.00 | 6,181.00 | 6,071.00 | 0.23% | 821,400 |
| Mar 26, 2026 | 6,198.00 | 6,246.00 | 6,135.00 | 6,167.00 | 6,057.25 | 1.02% | 540,300 |
| Mar 25, 2026 | 6,134.00 | 6,182.00 | 6,105.00 | 6,105.00 | 5,996.35 | 0.73% | 618,300 |
| Mar 24, 2026 | 6,111.00 | 6,134.00 | 5,972.00 | 6,061.00 | 5,953.14 | 2.42% | 465,200 |
| Mar 23, 2026 | 5,906.00 | 5,944.00 | 5,807.00 | 5,918.00 | 5,812.68 | -3.66% | 805,200 |
| Mar 19, 2026 | 6,233.00 | 6,305.00 | 6,100.00 | 6,143.00 | 6,033.68 | -4.51% | 798,200 |
| Mar 18, 2026 | 6,362.00 | 6,433.00 | 6,314.00 | 6,433.00 | 6,318.52 | 1.20% | 482,100 |
| Mar 17, 2026 | 6,468.00 | 6,510.00 | 6,338.00 | 6,357.00 | 6,243.87 | -0.30% | 333,400 |
| Mar 16, 2026 | 6,361.00 | 6,490.00 | 6,358.00 | 6,376.00 | 6,262.53 | -0.16% | 501,800 |
| Mar 13, 2026 | 6,114.00 | 6,438.00 | 6,114.00 | 6,386.00 | 6,272.35 | 1.72% | 1,156,800 |
| Mar 12, 2026 | 6,344.00 | 6,383.00 | 6,246.00 | 6,278.00 | 6,166.27 | -4.06% | 641,100 |
| Mar 11, 2026 | 6,452.00 | 6,583.00 | 6,424.00 | 6,544.00 | 6,427.54 | 2.76% | 652,400 |
| Mar 10, 2026 | 6,292.00 | 6,445.00 | 6,266.00 | 6,368.00 | 6,254.67 | 2.84% | 783,200 |
| Mar 9, 2026 | 6,152.00 | 6,232.00 | 6,013.00 | 6,192.00 | 6,081.80 | -4.13% | 1,109,600 |
| Mar 6, 2026 | 6,325.00 | 6,466.00 | 6,280.00 | 6,459.00 | 6,344.05 | 1.72% | 632,800 |
| Mar 5, 2026 | 6,415.00 | 6,448.00 | 6,262.00 | 6,350.00 | 6,236.99 | 1.68% | 835,400 |
| Mar 4, 2026 | 6,262.00 | 6,425.00 | 6,152.00 | 6,245.00 | 6,133.86 | -4.83% | 1,182,200 |
| Mar 3, 2026 | 6,800.00 | 6,851.00 | 6,523.00 | 6,562.00 | 6,445.22 | -4.86% | 1,008,300 |
| Mar 2, 2026 | 6,815.00 | 6,925.00 | 6,736.00 | 6,897.00 | 6,774.26 | -2.95% | 1,306,100 |
| Feb 27, 2026 | 7,044.00 | 7,148.00 | 6,991.00 | 7,107.00 | 6,980.52 | 0.62% | 1,258,800 |
| Feb 26, 2026 | 7,055.00 | 7,137.00 | 7,001.00 | 7,063.00 | 6,937.30 | 0.07% | 902,100 |
| Feb 25, 2026 | 6,996.00 | 7,180.00 | 6,933.00 | 7,058.00 | 6,932.39 | 1.98% | 1,137,800 |
| Feb 24, 2026 | 6,697.00 | 6,970.00 | 6,601.00 | 6,921.00 | 6,797.83 | 4.91% | 1,229,200 |
| Feb 20, 2026 | 6,740.00 | 6,826.00 | 6,587.00 | 6,597.00 | 6,479.60 | -2.66% | 1,035,900 |
| Feb 19, 2026 | 6,714.00 | 6,891.00 | 6,653.00 | 6,777.00 | 6,656.39 | 2.46% | 895,600 |
| Feb 18, 2026 | 6,630.00 | 6,722.00 | 6,593.00 | 6,614.00 | 6,496.29 | -0.33% | 716,800 |
| Feb 17, 2026 | 6,591.00 | 6,647.00 | 6,572.00 | 6,636.00 | 6,517.90 | 0.48% | 403,000 |
| Feb 16, 2026 | 6,557.00 | 6,604.00 | 6,472.00 | 6,604.00 | 6,486.47 | 1.54% | 559,200 |
| Feb 13, 2026 | 6,557.00 | 6,618.00 | 6,477.00 | 6,504.00 | 6,388.25 | -1.72% | 1,207,200 |
| Feb 12, 2026 | 6,710.00 | 6,815.00 | 6,567.00 | 6,618.00 | 6,500.22 | -3.65% | 1,415,100 |
| Feb 10, 2026 | 6,224.00 | 6,869.00 | 6,169.00 | 6,869.00 | 6,746.76 | 17.04% | 2,003,500 |
| Feb 9, 2026 | 5,970.00 | 5,970.00 | 5,820.00 | 5,869.00 | 5,764.55 | 2.60% | 1,364,900 |
| Feb 6, 2026 | 5,620.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,618.20 | - | 664,600 |
| Feb 5, 2026 | 5,766.00 | 5,784.00 | 5,707.00 | 5,720.00 | 5,618.20 | 1.53% | 649,400 |
| Feb 4, 2026 | 5,567.00 | 5,657.00 | 5,520.00 | 5,634.00 | 5,533.73 | 1.31% | 686,500 |
| Feb 3, 2026 | 5,440.00 | 5,561.00 | 5,421.00 | 5,561.00 | 5,462.03 | 2.64% | 808,600 |
| Feb 2, 2026 | 5,480.00 | 5,525.00 | 5,397.00 | 5,418.00 | 5,321.58 | 1.78% | 887,900 |
| Jan 30, 2026 | 5,245.00 | 5,334.00 | 5,236.00 | 5,323.00 | 5,228.27 | 0.87% | 651,700 |
| Jan 29, 2026 | 5,237.00 | 5,278.00 | 5,168.00 | 5,277.00 | 5,183.09 | 0.13% | 516,400 |
| Jan 28, 2026 | 5,268.00 | 5,319.00 | 5,251.00 | 5,270.00 | 5,176.21 | -1.20% | 735,800 |
| Jan 27, 2026 | 5,300.00 | 5,352.00 | 5,274.00 | 5,334.00 | 5,239.07 | -0.56% | 515,700 |
| Jan 26, 2026 | 5,336.00 | 5,389.00 | 5,323.00 | 5,364.00 | 5,268.54 | -2.35% | 538,500 |
| Jan 23, 2026 | 5,574.00 | 5,595.00 | 5,476.00 | 5,493.00 | 5,395.24 | 1.07% | 641,500 |
| Jan 22, 2026 | 5,376.00 | 5,454.00 | 5,374.00 | 5,435.00 | 5,338.28 | 1.10% | 502,000 |
| Jan 21, 2026 | 5,300.00 | 5,409.00 | 5,296.00 | 5,376.00 | 5,280.33 | -0.35% | 689,600 |
| Jan 20, 2026 | 5,461.00 | 5,469.00 | 5,380.00 | 5,395.00 | 5,298.99 | -1.44% | 502,600 |
| Jan 19, 2026 | 5,486.00 | 5,500.00 | 5,371.00 | 5,474.00 | 5,376.58 | -0.53% | 416,900 |
| Jan 16, 2026 | 5,440.00 | 5,526.00 | 5,430.00 | 5,503.00 | 5,405.07 | -0.13% | 465,000 |
| Jan 15, 2026 | 5,560.00 | 5,597.00 | 5,490.00 | 5,510.00 | 5,411.94 | -0.40% | 477,500 |
| Jan 14, 2026 | 5,500.00 | 5,573.00 | 5,461.00 | 5,532.00 | 5,433.55 | 1.60% | 680,200 |
| Jan 13, 2026 | 5,500.00 | 5,525.00 | 5,435.00 | 5,445.00 | 5,348.10 | 0.74% | 543,700 |
| Jan 9, 2026 | 5,455.00 | 5,497.00 | 5,393.00 | 5,405.00 | 5,308.81 | -0.30% | 654,900 |
| Jan 8, 2026 | 5,436.00 | 5,483.00 | 5,402.00 | 5,421.00 | 5,324.53 | -1.00% | 444,200 |
| Jan 7, 2026 | 5,431.00 | 5,488.00 | 5,404.00 | 5,476.00 | 5,378.55 | 1.33% | 409,100 |
| Jan 6, 2026 | 5,349.00 | 5,430.00 | 5,345.00 | 5,404.00 | 5,307.83 | 1.03% | 450,500 |
| Jan 5, 2026 | 5,412.00 | 5,457.00 | 5,327.00 | 5,349.00 | 5,253.81 | -0.26% | 555,100 |
| Dec 30, 2025 | 5,375.00 | 5,403.00 | 5,343.00 | 5,363.00 | 5,267.56 | -1.45% | 373,800 |
| Dec 29, 2025 | 5,474.00 | 5,482.00 | 5,405.00 | 5,442.00 | 5,345.15 | -0.62% | 311,300 |
| Dec 26, 2025 | 5,477.00 | 5,505.00 | 5,467.00 | 5,476.00 | 5,378.55 | 0.38% | 274,700 |
| Dec 25, 2025 | 5,506.00 | 5,510.00 | 5,440.00 | 5,455.00 | 5,357.92 | 0.31% | 225,900 |
| Dec 24, 2025 | 5,528.00 | 5,528.00 | 5,425.00 | 5,438.00 | 5,341.22 | -1.41% | 322,000 |
| Dec 23, 2025 | 5,427.00 | 5,528.00 | 5,421.00 | 5,516.00 | 5,417.83 | 0.82% | 435,300 |
| Dec 22, 2025 | 5,437.00 | 5,474.00 | 5,402.00 | 5,471.00 | 5,373.64 | 0.63% | 403,900 |
| Dec 19, 2025 | 5,367.00 | 5,450.00 | 5,355.00 | 5,437.00 | 5,340.24 | 1.30% | 713,400 |
| Dec 18, 2025 | 5,387.00 | 5,405.00 | 5,326.00 | 5,367.00 | 5,271.49 | 0.52% | 408,500 |
| Dec 17, 2025 | 5,357.00 | 5,370.00 | 5,293.00 | 5,339.00 | 5,243.98 | 0.34% | 578,000 |
| Dec 16, 2025 | 5,361.00 | 5,363.00 | 5,277.00 | 5,321.00 | 5,226.30 | -1.79% | 402,000 |
| Dec 15, 2025 | 5,407.00 | 5,447.00 | 5,389.00 | 5,418.00 | 5,321.58 | 0.20% | 569,300 |
| Dec 12, 2025 | 5,379.00 | 5,461.00 | 5,351.00 | 5,407.00 | 5,310.77 | 2.62% | 1,026,200 |
| Dec 11, 2025 | 5,359.00 | 5,388.00 | 5,252.00 | 5,269.00 | 5,175.23 | -0.70% | 494,100 |
| Dec 10, 2025 | 5,230.00 | 5,333.00 | 5,228.00 | 5,306.00 | 5,211.57 | 2.47% | 680,600 |
| Dec 9, 2025 | 5,127.00 | 5,193.00 | 5,103.00 | 5,178.00 | 5,085.85 | 0.49% | 400,900 |
| Dec 8, 2025 | 5,180.00 | 5,209.00 | 5,127.00 | 5,153.00 | 5,061.29 | -0.50% | 351,400 |
| Dec 5, 2025 | 5,159.00 | 5,198.00 | 5,122.00 | 5,179.00 | 5,086.83 | -1.48% | 487,900 |
| Dec 4, 2025 | 5,131.00 | 5,262.00 | 5,130.00 | 5,257.00 | 5,163.44 | 2.46% | 501,600 |
| Dec 3, 2025 | 5,106.00 | 5,171.00 | 5,093.00 | 5,131.00 | 5,039.69 | 0.85% | 487,400 |
| Dec 2, 2025 | 5,079.00 | 5,161.00 | 5,078.00 | 5,088.00 | 4,997.45 | 0.18% | 622,400 |
| Dec 1, 2025 | 5,252.00 | 5,262.00 | 5,079.00 | 5,079.00 | 4,988.61 | -3.79% | 664,400 |