Skip to main content
Nippon Chemical Industrial Co., Ltd. (TYO:4092)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+40.00 (1.24%)
Apr 28, 2026, 3:30 PM JST

TYO:4092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,225.003,265.003,190.003,265.003,265.001.24%89,000
Apr 27, 20263,245.003,270.003,170.003,225.003,225.00-0.77%105,000
Apr 24, 20263,340.003,355.003,235.003,250.003,250.00-2.11%102,000
Apr 23, 20263,230.003,330.003,215.003,320.003,320.003.59%166,500
Apr 22, 20263,260.003,280.003,160.003,205.003,205.00-2.44%171,900
Apr 21, 20263,295.003,320.003,270.003,285.003,285.00-126,200
Apr 20, 20263,595.003,595.003,265.003,285.003,285.00-9.75%472,600
Apr 17, 20263,770.003,805.003,640.003,640.003,640.00-3.45%211,900
Apr 16, 20263,700.003,910.003,660.003,770.003,770.004.87%414,700
Apr 15, 20263,810.004,055.003,510.003,595.003,595.002.86%1,152,600
Apr 14, 20263,020.003,495.003,020.003,495.003,495.0016.73%615,100
Apr 13, 20262,988.003,010.002,960.002,994.002,994.000.20%55,600
Apr 10, 20263,015.003,050.002,985.002,988.002,988.000.23%45,700
Apr 9, 20263,055.003,055.002,974.002,981.002,981.00-2.42%47,700
Apr 8, 20263,030.003,055.002,990.003,055.003,055.004.34%71,000
Apr 7, 20262,980.002,985.002,921.002,928.002,928.00-0.78%26,200
Apr 6, 20262,951.002,973.002,929.002,951.002,951.000.89%40,900
Apr 3, 20262,890.002,941.002,890.002,925.002,925.001.39%28,800
Apr 2, 20262,996.002,996.002,872.002,885.002,885.00-2.14%48,300
Apr 1, 20262,900.002,948.002,870.002,948.002,948.004.54%82,900
Mar 31, 20262,816.002,873.002,792.002,820.002,820.00-1.05%43,900
Mar 30, 20262,822.002,872.002,790.002,850.002,850.00-4.43%69,100
Mar 27, 20262,950.002,995.002,925.002,982.002,922.000.20%56,900
Mar 26, 20262,995.002,995.002,930.002,976.002,916.120.30%45,500
Mar 25, 20262,911.002,988.002,911.002,967.002,907.302.03%40,200
Mar 24, 20262,950.002,950.002,880.002,908.002,849.492.04%58,400
Mar 23, 20262,891.002,902.002,804.002,850.002,792.66-4.65%103,200
Mar 19, 20263,115.003,115.002,986.002,989.002,928.86-6.15%110,200
Mar 18, 20263,110.003,185.003,100.003,185.003,120.923.58%47,500
Mar 17, 20263,160.003,170.003,065.003,075.003,013.13-1.44%54,700
Mar 16, 20263,075.003,150.003,050.003,120.003,057.221.13%148,800
Mar 13, 20263,180.003,215.003,085.003,085.003,022.93-4.34%270,800
Mar 12, 20263,300.003,325.003,225.003,225.003,160.11-3.59%45,400
Mar 11, 20263,345.003,385.003,330.003,345.003,277.701.06%43,800
Mar 10, 20263,230.003,325.003,200.003,310.003,243.404.42%59,300
Mar 9, 20263,130.003,200.003,070.003,170.003,106.22-5.79%172,500
Mar 6, 20263,335.003,385.003,275.003,365.003,297.29-1.03%102,000
Mar 5, 20263,370.003,435.003,335.003,400.003,331.595.26%63,100
Mar 4, 20263,380.003,410.003,175.003,230.003,165.01-7.32%166,200
Mar 3, 20263,640.003,670.003,460.003,485.003,414.88-3.46%143,900
Mar 2, 20263,505.003,625.003,485.003,610.003,537.360.42%101,600
Feb 27, 20263,455.003,605.003,455.003,595.003,522.671.99%64,600
Feb 26, 20263,600.003,630.003,500.003,525.003,454.07-0.14%139,300
Feb 25, 20263,580.003,700.003,500.003,530.003,458.97-0.84%210,300
Feb 24, 20263,445.003,585.003,425.003,560.003,488.374.55%174,300
Feb 20, 20263,340.003,430.003,300.003,405.003,336.490.59%98,200
Feb 19, 20263,390.003,390.003,335.003,385.003,316.891.04%103,100
Feb 18, 20263,260.003,360.003,260.003,350.003,282.604.36%132,200
Feb 17, 20263,195.003,225.003,150.003,210.003,145.410.31%79,300
Feb 16, 20263,185.003,225.003,180.003,200.003,135.610.63%61,300
Feb 13, 20263,220.003,220.003,150.003,180.003,116.02-1.55%115,500
Feb 12, 20263,300.003,350.003,210.003,230.003,165.01-3.58%251,300
Feb 10, 20263,400.003,400.003,345.003,350.003,282.60-1.03%112,400
Feb 9, 20263,420.003,430.003,350.003,385.003,316.891.04%93,600
Feb 6, 20263,320.003,360.003,275.003,350.003,282.600.75%56,000
Feb 5, 20263,410.003,465.003,325.003,325.003,258.10-1.77%84,900
Feb 4, 20263,360.003,420.003,355.003,385.003,316.890.74%70,100
Feb 3, 20263,300.003,370.003,285.003,360.003,292.393.38%49,400
Feb 2, 20263,300.003,385.003,250.003,250.003,184.61-0.46%120,300
Jan 30, 20263,220.003,285.003,215.003,265.003,199.311.40%77,700
Jan 29, 20263,250.003,260.003,195.003,220.003,155.21-0.46%51,000
Jan 28, 20263,235.003,250.003,160.003,235.003,169.91-62,900
Jan 27, 20263,150.003,240.003,130.003,235.003,169.913.03%47,600
Jan 26, 20263,185.003,200.003,140.003,140.003,076.82-2.79%77,100
Jan 23, 20263,265.003,275.003,200.003,230.003,165.01-0.31%52,600
Jan 22, 20263,200.003,265.003,185.003,240.003,174.811.89%52,200
Jan 21, 20263,165.003,215.003,135.003,180.003,116.02-1.40%92,400
Jan 20, 20263,310.003,325.003,205.003,225.003,160.11-3.30%84,400
Jan 19, 20263,325.003,355.003,245.003,335.003,267.90-0.89%128,700
Jan 16, 20263,340.003,390.003,310.003,365.003,297.291.05%64,800
Jan 15, 20263,280.003,340.003,260.003,330.003,263.002.15%67,500
Jan 14, 20263,155.003,305.003,150.003,260.003,194.413.49%93,100
Jan 13, 20263,170.003,170.003,070.003,150.003,086.622.11%98,300
Jan 9, 20263,100.003,105.003,045.003,085.003,022.93-0.16%160,800
Jan 8, 20263,055.003,095.003,030.003,090.003,027.831.98%96,500
Jan 7, 20262,922.003,035.002,909.003,030.002,969.034.45%145,200
Jan 6, 20262,888.002,908.002,872.002,901.002,842.631.72%72,900
Jan 5, 20262,820.002,870.002,802.002,852.002,794.622.92%133,600
Dec 30, 20252,812.002,818.002,771.002,771.002,715.25-1.46%41,600
Dec 29, 20252,800.002,815.002,785.002,812.002,755.420.82%53,700
Dec 26, 20252,797.002,798.002,767.002,789.002,732.880.29%58,900
Dec 25, 20252,793.002,797.002,780.002,781.002,725.04-0.04%52,900
Dec 24, 20252,859.002,887.002,766.002,782.002,726.020.83%150,900
Dec 23, 20252,740.002,772.002,715.002,759.002,703.490.69%65,100
Dec 22, 20252,717.002,744.002,695.002,740.002,684.872.54%77,300
Dec 19, 20252,649.002,678.002,643.002,672.002,618.241.25%48,900
Dec 18, 20252,670.002,670.002,613.002,639.002,585.90-1.16%66,700
Dec 17, 20252,615.002,679.002,594.002,670.002,616.283.61%108,800
Dec 16, 20252,613.002,623.002,577.002,577.002,525.15-1.38%62,800
Dec 15, 20252,572.002,623.002,565.002,613.002,560.420.42%42,400
Dec 12, 20252,597.002,602.002,571.002,602.002,549.651.64%34,700
Dec 11, 20252,620.002,620.002,553.002,560.002,508.49-1.58%59,900
Dec 10, 20252,590.002,617.002,584.002,601.002,548.670.23%48,300
Dec 9, 20252,600.002,614.002,571.002,595.002,542.79-0.19%47,000
Dec 8, 20252,602.002,610.002,569.002,600.002,547.691.44%54,100
Dec 5, 20252,573.002,590.002,562.002,563.002,511.43-1.04%76,500
Dec 4, 20252,552.002,601.002,552.002,590.002,537.891.41%85,300
Dec 3, 20252,555.002,565.002,543.002,554.002,502.61-35,100
Dec 2, 20252,584.002,590.002,547.002,554.002,502.61-0.58%41,700
Dec 1, 20252,642.002,642.002,564.002,569.002,517.31-2.76%109,000