Skip to main content
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,658.00
+65.00 (2.51%)
Mar 10, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,580.002,612.002,552.002,593.002,593.00-3.07%20,800
Mar 6, 20262,680.002,705.002,643.002,675.002,675.00-0.30%10,200
Mar 5, 20262,699.002,725.002,664.002,683.002,683.002.99%11,100
Mar 4, 20262,680.002,698.002,580.002,605.002,605.00-4.82%38,700
Mar 3, 20262,775.002,799.002,721.002,737.002,737.00-1.62%15,800
Mar 2, 20262,729.002,782.002,706.002,782.002,782.001.27%15,500
Feb 27, 20262,660.002,755.002,659.002,747.002,747.003.62%23,700
Feb 26, 20262,666.002,666.002,640.002,651.002,651.00-0.67%8,800
Feb 25, 20262,638.002,673.002,630.002,669.002,669.001.18%16,700
Feb 24, 20262,664.002,664.002,613.002,638.002,638.00-0.94%14,100
Feb 20, 20262,640.002,666.002,635.002,663.002,663.000.87%7,300
Feb 19, 20262,632.002,660.002,626.002,640.002,640.000.30%9,500
Feb 18, 20262,670.002,685.002,630.002,632.002,632.00-0.94%10,800
Feb 17, 20262,678.002,678.002,622.002,657.002,657.00-0.04%14,000
Feb 16, 20262,700.002,700.002,651.002,658.002,658.00-0.45%11,300
Feb 13, 20262,672.002,703.002,651.002,670.002,670.00-0.56%13,800
Feb 12, 20262,670.002,723.002,670.002,685.002,685.000.94%20,400
Feb 10, 20262,645.002,670.002,636.002,660.002,660.001.68%25,500
Feb 9, 20262,736.002,746.002,550.002,616.002,616.00-3.61%64,700
Feb 6, 20262,653.002,715.002,653.002,714.002,714.001.08%13,600
Feb 5, 20262,680.002,705.002,670.002,685.002,685.000.71%8,400
Feb 4, 20262,682.002,688.002,661.002,666.002,666.00-0.56%13,900
Feb 3, 20262,632.002,686.002,632.002,681.002,681.001.94%8,100
Feb 2, 20262,666.002,699.002,622.002,630.002,630.00-0.53%17,600
Jan 30, 20262,643.002,644.002,605.002,644.002,644.000.88%9,900
Jan 29, 20262,644.002,644.002,588.002,621.002,621.000.15%15,000
Jan 28, 20262,643.002,643.002,606.002,617.002,617.00-1.21%17,200
Jan 27, 20262,711.002,711.002,637.002,649.002,649.00-1.71%16,900
Jan 26, 20262,695.002,705.002,640.002,695.002,695.000.11%21,500
Jan 23, 20262,744.002,744.002,680.002,692.002,692.00-1.21%15,600
Jan 22, 20262,661.002,746.002,645.002,725.002,725.003.14%14,600
Jan 21, 20262,640.002,681.002,600.002,642.002,642.00-0.83%13,800
Jan 20, 20262,619.002,670.002,617.002,664.002,664.001.80%16,600
Jan 19, 20262,570.002,628.002,570.002,617.002,617.002.79%19,200
Jan 16, 20262,560.002,561.002,546.002,546.002,546.00-0.35%24,500
Jan 15, 20262,555.002,559.002,533.002,555.002,555.00-19,600
Jan 14, 20262,515.002,555.002,515.002,555.002,555.001.59%22,600
Jan 13, 20262,550.002,550.002,510.002,515.002,515.00-0.67%31,300
Jan 9, 20262,530.002,550.002,530.002,532.002,532.000.28%16,500
Jan 8, 20262,474.002,538.002,470.002,525.002,525.001.41%16,700
Jan 7, 20262,491.002,537.002,456.002,490.002,490.000.24%25,200
Jan 6, 20262,485.002,493.002,477.002,484.002,484.000.57%15,500
Jan 5, 20262,500.002,524.002,470.002,470.002,470.000.28%19,700
Dec 30, 20252,453.002,475.002,450.002,463.002,463.00-0.53%12,400
Dec 29, 20252,459.002,484.002,429.002,476.002,476.002.78%27,800
Dec 26, 20252,445.002,450.002,400.002,409.002,409.00-0.86%28,800
Dec 25, 20252,405.002,436.002,405.002,430.002,430.001.25%11,100
Dec 24, 20252,395.002,415.002,391.002,400.002,400.000.54%12,400
Dec 23, 20252,391.002,391.002,376.002,387.002,387.000.46%3,800
Dec 22, 20252,382.002,390.002,370.002,376.002,376.000.08%8,600
Dec 19, 20252,356.002,379.002,356.002,374.002,374.000.76%6,900
Dec 18, 20252,353.002,366.002,347.002,356.002,356.000.13%6,500
Dec 17, 20252,369.002,370.002,345.002,353.002,353.00-0.08%9,000
Dec 16, 20252,371.002,371.002,355.002,355.002,355.00-0.55%6,400
Dec 15, 20252,354.002,376.002,349.002,368.002,368.000.64%10,400
Dec 12, 20252,308.002,355.002,305.002,353.002,353.003.29%18,000
Dec 11, 20252,310.002,315.002,278.002,278.002,278.00-0.91%58,700
Dec 10, 20252,285.002,308.002,285.002,299.002,299.000.70%20,700
Dec 9, 20252,255.002,296.002,255.002,283.002,283.001.29%22,600
Dec 8, 20252,262.002,264.002,248.002,254.002,254.00-1.05%29,000
Dec 5, 20252,264.002,283.002,255.002,278.002,278.000.84%12,700
Dec 4, 20252,262.002,278.002,251.002,259.002,259.000.27%11,700
Dec 3, 20252,274.002,278.002,253.002,253.002,253.00-1.01%21,900
Dec 2, 20252,318.002,318.002,274.002,276.002,276.00-1.47%21,100
Dec 1, 20252,310.002,340.002,294.002,310.002,310.001.23%42,700
Nov 28, 20252,242.002,297.002,242.002,282.002,282.001.83%20,700
Nov 27, 20252,218.002,255.002,212.002,241.002,241.001.40%18,100
Nov 26, 20252,171.002,214.002,171.002,210.002,210.002.50%38,000
Nov 25, 20252,188.002,193.002,155.002,156.002,156.00-1.42%40,100
Nov 21, 20252,160.002,188.002,145.002,187.002,187.000.92%32,100
Nov 20, 20252,195.002,200.002,167.002,167.002,167.00-0.37%22,000
Nov 19, 20252,193.002,193.002,164.002,175.002,175.00-0.82%24,600
Nov 18, 20252,232.002,232.002,193.002,193.002,193.00-2.23%19,900
Nov 17, 20252,250.002,268.002,236.002,243.002,243.00-0.09%9,700
Nov 14, 20252,260.002,270.002,227.002,245.002,245.00-1.06%15,000
Nov 13, 20252,240.002,274.002,240.002,269.002,269.001.34%7,200
Nov 12, 20252,220.002,260.002,220.002,239.002,239.000.90%5,800
Nov 11, 20252,250.002,250.002,203.002,219.002,219.00-1.38%17,800
Nov 10, 20252,250.002,267.002,246.002,250.002,250.000.40%7,300
Nov 7, 20252,210.002,282.002,200.002,241.002,241.000.90%17,600
Nov 6, 20252,215.002,224.002,195.002,221.002,221.001.18%9,100
Nov 5, 20252,234.002,235.002,130.002,195.002,195.00-1.75%27,800
Nov 4, 20252,240.002,252.002,231.002,234.002,234.00-0.04%6,100
Oct 31, 20252,239.002,291.002,217.002,235.002,235.000.95%10,100
Oct 30, 20252,228.002,239.002,214.002,214.002,214.00-0.05%11,400
Oct 29, 20252,271.002,271.002,215.002,215.002,215.00-2.21%14,700
Oct 28, 20252,300.002,301.002,260.002,265.002,265.00-1.48%12,500
Oct 27, 20252,292.002,311.002,292.002,299.002,299.000.31%11,600
Oct 24, 20252,287.002,294.002,280.002,292.002,292.000.44%5,800
Oct 23, 20252,290.002,301.002,281.002,282.002,282.00-0.44%4,600
Oct 22, 20252,271.002,293.002,268.002,292.002,292.001.19%9,000
Oct 21, 20252,268.002,285.002,262.002,265.002,265.00-0.04%9,200
Oct 20, 20252,280.002,280.002,266.002,266.002,266.000.49%6,500
Oct 17, 20252,273.002,273.002,254.002,255.002,255.00-0.84%5,700
Oct 16, 20252,258.002,277.002,252.002,274.002,274.000.71%12,600
Oct 15, 20252,279.002,284.002,244.002,258.002,258.000.89%28,100
Oct 14, 20252,245.002,265.002,230.002,238.002,238.00-0.71%25,800
Oct 10, 20252,284.002,284.002,250.002,254.002,254.00-1.18%13,300
Oct 9, 20252,270.002,292.002,260.002,281.002,281.000.48%15,200
Oct 8, 20252,272.002,285.002,263.002,270.002,270.00-0.09%14,000