Skip to main content
Nihon Kagaku Sangyo Co., Ltd. (TYO:4094)
Japan flag Japan · Delayed Price · Currency is JPY
2,373.00
+9.00 (0.38%)
Apr 28, 2026, 3:30 PM JST

Nihon Kagaku Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,363.002,380.002,361.002,373.002,373.000.38%5,200
Apr 27, 20262,371.002,388.002,364.002,364.002,364.00-0.30%8,000
Apr 24, 20262,397.002,400.002,371.002,371.002,371.00-0.46%8,000
Apr 23, 20262,405.002,410.002,380.002,382.002,382.00-0.87%10,000
Apr 22, 20262,432.002,434.002,403.002,403.002,403.00-1.44%10,900
Apr 21, 20262,439.002,448.002,438.002,438.002,438.000.08%3,300
Apr 20, 20262,446.002,450.002,430.002,436.002,436.00-0.90%4,700
Apr 17, 20262,441.002,463.002,426.002,458.002,458.000.99%8,900
Apr 16, 20262,446.002,457.002,430.002,434.002,434.00-0.94%4,900
Apr 15, 20262,466.002,474.002,442.002,457.002,457.00-0.36%12,000
Apr 14, 20262,488.002,494.002,424.002,466.002,466.000.82%20,700
Apr 13, 20262,475.002,488.002,441.002,446.002,446.00-1.05%7,400
Apr 10, 20262,493.002,500.002,472.002,472.002,472.00-0.84%5,300
Apr 9, 20262,488.002,493.002,474.002,493.002,493.000.77%4,400
Apr 8, 20262,500.002,502.002,469.002,474.002,474.000.24%13,900
Apr 7, 20262,447.002,475.002,447.002,468.002,468.001.15%6,800
Apr 6, 20262,430.002,445.002,430.002,440.002,440.000.41%6,600
Apr 3, 20262,440.002,461.002,422.002,430.002,430.00-0.41%9,000
Apr 2, 20262,436.002,480.002,435.002,440.002,440.000.62%10,100
Apr 1, 20262,429.002,449.002,398.002,425.002,425.001.85%9,200
Mar 31, 20262,441.002,446.002,380.002,381.002,381.00-2.46%19,800
Mar 30, 20262,401.002,460.002,401.002,441.002,441.00-4.01%23,600
Mar 27, 20262,550.002,568.002,518.002,543.002,498.000.32%24,900
Mar 26, 20262,580.002,582.002,510.002,535.002,490.14-0.98%28,600
Mar 25, 20262,582.002,601.002,550.002,560.002,514.70-0.19%22,700
Mar 24, 20262,568.002,614.002,550.002,565.002,519.612.19%24,300
Mar 23, 20262,584.002,584.002,510.002,510.002,465.58-2.86%23,900
Mar 19, 20262,600.002,600.002,576.002,584.002,538.27-0.69%21,600
Mar 18, 20262,614.002,637.002,580.002,602.002,555.960.39%14,200
Mar 17, 20262,608.002,633.002,592.002,592.002,546.13-0.12%10,300
Mar 16, 20262,595.002,607.002,583.002,595.002,549.08-14,400
Mar 13, 20262,624.002,624.002,590.002,595.002,549.08-1.11%13,500
Mar 12, 20262,680.002,680.002,605.002,624.002,577.57-2.31%16,500
Mar 11, 20262,664.002,698.002,664.002,686.002,638.471.05%8,200
Mar 10, 20262,624.002,669.002,616.002,658.002,610.972.51%12,000
Mar 9, 20262,580.002,612.002,552.002,593.002,547.12-3.07%20,800
Mar 6, 20262,680.002,705.002,643.002,675.002,627.66-0.30%10,200
Mar 5, 20262,699.002,725.002,664.002,683.002,635.522.99%11,100
Mar 4, 20262,680.002,698.002,580.002,605.002,558.90-4.82%38,700
Mar 3, 20262,775.002,799.002,721.002,737.002,688.57-1.62%15,800
Mar 2, 20262,729.002,782.002,706.002,782.002,732.771.27%15,500
Feb 27, 20262,660.002,755.002,659.002,747.002,698.393.62%23,700
Feb 26, 20262,666.002,666.002,640.002,651.002,604.09-0.67%8,800
Feb 25, 20262,638.002,673.002,630.002,669.002,621.771.18%16,700
Feb 24, 20262,664.002,664.002,613.002,638.002,591.32-0.94%14,100
Feb 20, 20262,640.002,666.002,635.002,663.002,615.880.87%7,300
Feb 19, 20262,632.002,660.002,626.002,640.002,593.280.30%9,500
Feb 18, 20262,670.002,685.002,630.002,632.002,585.43-0.94%10,800
Feb 17, 20262,678.002,678.002,622.002,657.002,609.98-0.04%14,000
Feb 16, 20262,700.002,700.002,651.002,658.002,610.97-0.45%11,300
Feb 13, 20262,672.002,703.002,651.002,670.002,622.75-0.56%13,800
Feb 12, 20262,670.002,723.002,670.002,685.002,637.490.94%20,400
Feb 10, 20262,645.002,670.002,636.002,660.002,612.931.68%25,500
Feb 9, 20262,736.002,746.002,550.002,616.002,569.71-3.61%64,700
Feb 6, 20262,653.002,715.002,653.002,714.002,665.971.08%13,600
Feb 5, 20262,680.002,705.002,670.002,685.002,637.490.71%8,400
Feb 4, 20262,682.002,688.002,661.002,666.002,618.82-0.56%13,900
Feb 3, 20262,632.002,686.002,632.002,681.002,633.561.94%8,100
Feb 2, 20262,666.002,699.002,622.002,630.002,583.46-0.53%17,600
Jan 30, 20262,643.002,644.002,605.002,644.002,597.210.88%9,900
Jan 29, 20262,644.002,644.002,588.002,621.002,574.620.15%15,000
Jan 28, 20262,643.002,643.002,606.002,617.002,570.69-1.21%17,200
Jan 27, 20262,711.002,711.002,637.002,649.002,602.12-1.71%16,900
Jan 26, 20262,695.002,705.002,640.002,695.002,647.310.11%21,500
Jan 23, 20262,744.002,744.002,680.002,692.002,644.36-1.21%15,600
Jan 22, 20262,661.002,746.002,645.002,725.002,676.783.14%14,600
Jan 21, 20262,640.002,681.002,600.002,642.002,595.25-0.83%13,800
Jan 20, 20262,619.002,670.002,617.002,664.002,616.861.80%16,600
Jan 19, 20262,570.002,628.002,570.002,617.002,570.692.79%19,200
Jan 16, 20262,560.002,561.002,546.002,546.002,500.95-0.35%24,500
Jan 15, 20262,555.002,559.002,533.002,555.002,509.79-19,600
Jan 14, 20262,515.002,555.002,515.002,555.002,509.791.59%22,600
Jan 13, 20262,550.002,550.002,510.002,515.002,470.50-0.67%31,300
Jan 9, 20262,530.002,550.002,530.002,532.002,487.190.28%16,500
Jan 8, 20262,474.002,538.002,470.002,525.002,480.321.41%16,700
Jan 7, 20262,491.002,537.002,456.002,490.002,445.940.24%25,200
Jan 6, 20262,485.002,493.002,477.002,484.002,440.040.57%15,500
Jan 5, 20262,500.002,524.002,470.002,470.002,426.290.28%19,700
Dec 30, 20252,453.002,475.002,450.002,463.002,419.42-0.53%12,400
Dec 29, 20252,459.002,484.002,429.002,476.002,432.192.78%27,800
Dec 26, 20252,445.002,450.002,400.002,409.002,366.37-0.86%28,800
Dec 25, 20252,405.002,436.002,405.002,430.002,387.001.25%11,100
Dec 24, 20252,395.002,415.002,391.002,400.002,357.530.54%12,400
Dec 23, 20252,391.002,391.002,376.002,387.002,344.760.46%3,800
Dec 22, 20252,382.002,390.002,370.002,376.002,333.960.08%8,600
Dec 19, 20252,356.002,379.002,356.002,374.002,331.990.76%6,900
Dec 18, 20252,353.002,366.002,347.002,356.002,314.310.13%6,500
Dec 17, 20252,369.002,370.002,345.002,353.002,311.36-0.08%9,000
Dec 16, 20252,371.002,371.002,355.002,355.002,313.33-0.55%6,400
Dec 15, 20252,354.002,376.002,349.002,368.002,326.100.64%10,400
Dec 12, 20252,308.002,355.002,305.002,353.002,311.363.29%18,000
Dec 11, 20252,310.002,315.002,278.002,278.002,237.69-0.91%58,700
Dec 10, 20252,285.002,308.002,285.002,299.002,258.320.70%20,700
Dec 9, 20252,255.002,296.002,255.002,283.002,242.601.29%22,600
Dec 8, 20252,262.002,264.002,248.002,254.002,214.11-1.05%29,000
Dec 5, 20252,264.002,283.002,255.002,278.002,237.690.84%12,700
Dec 4, 20252,262.002,278.002,251.002,259.002,219.030.27%11,700
Dec 3, 20252,274.002,278.002,253.002,253.002,213.13-1.01%21,900
Dec 2, 20252,318.002,318.002,274.002,276.002,235.72-1.47%21,100
Dec 1, 20252,310.002,340.002,294.002,310.002,269.121.23%42,700