Nippon Shokubai Co., Ltd. (TYO:4114)
Japan
· Delayed Price · Currency is JPY 1,860.50
-14.00 (-0.75%)
At close: Dec 5, 2025
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,873.50 | 1,873.50 | 1,852.50 | 1,860.50 | 1,860.50 | -0.75% | 569,800 |
| Dec 4, 2025 | 1,853.50 | 1,876.00 | 1,851.00 | 1,874.50 | 1,874.50 | 1.13% | 608,300 |
| Dec 3, 2025 | 1,850.00 | 1,861.00 | 1,845.00 | 1,853.50 | 1,853.50 | -0.19% | 628,500 |
| Dec 2, 2025 | 1,846.50 | 1,860.00 | 1,839.00 | 1,857.00 | 1,857.00 | 0.30% | 722,500 |
| Dec 1, 2025 | 1,873.50 | 1,874.50 | 1,849.50 | 1,851.50 | 1,851.50 | -0.94% | 830,800 |
| Nov 28, 2025 | 1,855.00 | 1,877.50 | 1,855.00 | 1,869.00 | 1,869.00 | 1.03% | 859,500 |
| Nov 27, 2025 | 1,838.00 | 1,850.00 | 1,835.50 | 1,850.00 | 1,850.00 | 0.74% | 518,100 |
| Nov 26, 2025 | 1,823.50 | 1,836.50 | 1,821.00 | 1,836.50 | 1,836.50 | 1.05% | 580,900 |
| Nov 25, 2025 | 1,831.00 | 1,833.50 | 1,808.50 | 1,817.50 | 1,817.50 | -0.30% | 576,300 |
| Nov 21, 2025 | 1,800.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.97% | 739,300 |
| Nov 20, 2025 | 1,805.00 | 1,818.00 | 1,801.50 | 1,805.50 | 1,805.50 | 0.84% | 482,900 |
| Nov 19, 2025 | 1,800.00 | 1,807.00 | 1,788.00 | 1,790.50 | 1,790.50 | -0.36% | 526,800 |
| Nov 18, 2025 | 1,813.00 | 1,822.50 | 1,797.00 | 1,797.00 | 1,797.00 | -1.51% | 598,800 |
| Nov 17, 2025 | 1,815.00 | 1,824.50 | 1,811.50 | 1,824.50 | 1,824.50 | 0.25% | 435,000 |
| Nov 14, 2025 | 1,811.00 | 1,825.50 | 1,805.00 | 1,820.00 | 1,820.00 | 0.28% | 550,800 |
| Nov 13, 2025 | 1,820.00 | 1,825.00 | 1,811.00 | 1,815.00 | 1,815.00 | -0.19% | 532,700 |
| Nov 12, 2025 | 1,804.50 | 1,819.00 | 1,803.50 | 1,818.50 | 1,818.50 | 0.78% | 625,600 |
| Nov 11, 2025 | 1,790.00 | 1,804.50 | 1,780.50 | 1,804.50 | 1,804.50 | 0.59% | 614,200 |
| Nov 10, 2025 | 1,794.00 | 1,798.00 | 1,783.50 | 1,794.00 | 1,794.00 | 0.67% | 968,500 |
| Nov 7, 2025 | 1,760.50 | 1,793.00 | 1,753.00 | 1,782.00 | 1,782.00 | 1.60% | 1,314,400 |
| Nov 6, 2025 | 1,765.50 | 1,770.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.26% | 775,400 |
| Nov 5, 2025 | 1,772.50 | 1,773.50 | 1,740.00 | 1,758.50 | 1,758.50 | -0.93% | 1,035,300 |
| Nov 4, 2025 | 1,786.00 | 1,802.50 | 1,773.00 | 1,775.00 | 1,775.00 | -0.73% | 698,700 |
| Oct 31, 2025 | 1,782.00 | 1,788.00 | 1,774.00 | 1,788.00 | 1,788.00 | 0.34% | 734,200 |
| Oct 30, 2025 | 1,767.50 | 1,782.00 | 1,764.50 | 1,782.00 | 1,782.00 | 0.73% | 660,600 |
| Oct 29, 2025 | 1,789.00 | 1,793.50 | 1,769.00 | 1,769.00 | 1,769.00 | -0.84% | 650,600 |
| Oct 28, 2025 | 1,815.00 | 1,816.00 | 1,784.00 | 1,784.00 | 1,784.00 | -2.65% | 1,005,500 |
| Oct 27, 2025 | 1,822.00 | 1,832.50 | 1,813.50 | 1,832.50 | 1,832.50 | 0.63% | 659,600 |
| Oct 24, 2025 | 1,824.00 | 1,826.00 | 1,817.50 | 1,821.00 | 1,821.00 | 0.22% | 366,200 |
| Oct 23, 2025 | 1,806.00 | 1,817.50 | 1,796.50 | 1,817.00 | 1,817.00 | 0.61% | 532,300 |
| Oct 22, 2025 | 1,808.00 | 1,809.00 | 1,796.50 | 1,806.00 | 1,806.00 | 0.19% | 1,045,900 |
| Oct 21, 2025 | 1,820.00 | 1,830.00 | 1,800.50 | 1,802.50 | 1,802.50 | -0.80% | 600,000 |
| Oct 20, 2025 | 1,818.00 | 1,823.00 | 1,806.50 | 1,817.00 | 1,817.00 | 0.53% | 426,500 |
| Oct 17, 2025 | 1,809.00 | 1,813.00 | 1,803.00 | 1,807.50 | 1,807.50 | -0.08% | 473,400 |
| Oct 16, 2025 | 1,809.50 | 1,814.50 | 1,803.00 | 1,809.00 | 1,809.00 | 0.14% | 465,000 |
| Oct 15, 2025 | 1,787.00 | 1,806.50 | 1,787.00 | 1,806.50 | 1,806.50 | 1.43% | 592,300 |
| Oct 14, 2025 | 1,765.00 | 1,798.00 | 1,763.00 | 1,781.00 | 1,781.00 | -0.39% | 1,119,000 |
| Oct 10, 2025 | 1,825.00 | 1,830.00 | 1,786.00 | 1,788.00 | 1,788.00 | -2.77% | 987,400 |
| Oct 9, 2025 | 1,831.50 | 1,842.00 | 1,826.00 | 1,839.00 | 1,839.00 | 0.35% | 655,700 |
| Oct 8, 2025 | 1,835.00 | 1,842.00 | 1,830.00 | 1,832.50 | 1,832.50 | 0.03% | 721,300 |
| Oct 7, 2025 | 1,825.00 | 1,840.00 | 1,823.50 | 1,832.00 | 1,832.00 | 0.22% | 744,600 |
| Oct 6, 2025 | 1,844.50 | 1,847.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.69% | 962,100 |
| Oct 3, 2025 | 1,809.50 | 1,820.00 | 1,803.50 | 1,815.50 | 1,815.50 | 0.92% | 709,100 |
| Oct 2, 2025 | 1,796.50 | 1,804.00 | 1,780.00 | 1,799.00 | 1,799.00 | 0.03% | 727,400 |
| Oct 1, 2025 | 1,811.50 | 1,824.00 | 1,795.00 | 1,798.50 | 1,798.50 | -1.40% | 1,001,400 |
| Sep 30, 2025 | 1,837.50 | 1,837.50 | 1,808.00 | 1,824.00 | 1,824.00 | -0.71% | 966,100 |
| Sep 29, 2025 | 1,835.00 | 1,844.50 | 1,823.50 | 1,837.00 | 1,837.00 | -2.47% | 1,189,700 |
| Sep 26, 2025 | 1,871.00 | 1,893.00 | 1,867.50 | 1,883.50 | 1,833.50 | 0.67% | 1,761,700 |
| Sep 25, 2025 | 1,880.00 | 1,882.50 | 1,870.00 | 1,871.00 | 1,821.33 | 0.11% | 1,360,600 |
| Sep 24, 2025 | 1,871.50 | 1,874.50 | 1,858.50 | 1,869.00 | 1,819.38 | -0.13% | 1,017,600 |
| Sep 22, 2025 | 1,870.00 | 1,878.50 | 1,861.00 | 1,871.50 | 1,821.82 | 0.73% | 928,700 |
| Sep 19, 2025 | 1,877.50 | 1,882.00 | 1,854.50 | 1,858.00 | 1,808.68 | -0.67% | 1,526,600 |
| Sep 18, 2025 | 1,869.00 | 1,875.00 | 1,858.00 | 1,870.50 | 1,820.85 | 0.08% | 767,500 |
| Sep 17, 2025 | 1,892.00 | 1,892.50 | 1,867.50 | 1,869.00 | 1,819.38 | -0.88% | 1,009,200 |
| Sep 16, 2025 | 1,890.00 | 1,894.50 | 1,880.00 | 1,885.50 | 1,835.45 | 0.08% | 751,800 |
| Sep 12, 2025 | 1,903.50 | 1,912.50 | 1,884.00 | 1,884.00 | 1,833.99 | -0.63% | 974,300 |
| Sep 11, 2025 | 1,910.00 | 1,910.00 | 1,892.00 | 1,896.00 | 1,845.67 | -0.34% | 814,400 |
| Sep 10, 2025 | 1,906.00 | 1,910.00 | 1,900.00 | 1,902.50 | 1,852.00 | -0.57% | 664,000 |
| Sep 9, 2025 | 1,915.50 | 1,923.50 | 1,903.00 | 1,913.50 | 1,862.70 | -0.44% | 1,195,100 |
| Sep 8, 2025 | 1,917.00 | 1,923.00 | 1,912.00 | 1,922.00 | 1,870.98 | 0.84% | 898,100 |
| Sep 5, 2025 | 1,901.50 | 1,917.00 | 1,889.50 | 1,906.00 | 1,855.40 | 1.14% | 981,400 |
| Sep 4, 2025 | 1,870.50 | 1,887.00 | 1,866.50 | 1,884.50 | 1,834.47 | 0.99% | 827,200 |
| Sep 3, 2025 | 1,881.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,816.46 | -0.80% | 1,132,800 |
| Sep 2, 2025 | 1,867.50 | 1,884.50 | 1,866.00 | 1,881.00 | 1,831.07 | 1.16% | 699,400 |
| Sep 1, 2025 | 1,859.00 | 1,869.00 | 1,856.00 | 1,859.50 | 1,810.14 | 0.16% | 619,900 |
| Aug 29, 2025 | 1,862.00 | 1,863.50 | 1,855.50 | 1,856.50 | 1,807.22 | -0.30% | 485,100 |
| Aug 28, 2025 | 1,850.00 | 1,863.00 | 1,845.50 | 1,862.00 | 1,812.57 | 0.87% | 616,100 |
| Aug 27, 2025 | 1,848.00 | 1,856.50 | 1,842.00 | 1,846.00 | 1,797.00 | -0.14% | 627,200 |
| Aug 26, 2025 | 1,850.00 | 1,857.00 | 1,831.00 | 1,848.50 | 1,799.43 | 0.24% | 1,052,700 |
| Aug 25, 2025 | 1,854.00 | 1,859.00 | 1,842.50 | 1,844.00 | 1,795.05 | -0.49% | 975,300 |
| Aug 22, 2025 | 1,840.00 | 1,853.00 | 1,829.50 | 1,853.00 | 1,803.81 | 0.93% | 922,900 |
| Aug 21, 2025 | 1,824.50 | 1,845.00 | 1,820.00 | 1,836.00 | 1,787.26 | 0.60% | 818,300 |
| Aug 20, 2025 | 1,805.00 | 1,828.50 | 1,805.00 | 1,825.00 | 1,776.55 | 1.19% | 878,300 |
| Aug 19, 2025 | 1,792.00 | 1,804.00 | 1,790.00 | 1,803.50 | 1,755.62 | 0.73% | 825,000 |
| Aug 18, 2025 | 1,785.00 | 1,796.50 | 1,785.00 | 1,790.50 | 1,742.97 | 0.65% | 898,700 |
| Aug 15, 2025 | 1,770.00 | 1,780.50 | 1,767.00 | 1,779.00 | 1,731.77 | 0.85% | 747,700 |
| Aug 14, 2025 | 1,774.00 | 1,779.00 | 1,761.50 | 1,764.00 | 1,717.17 | -0.48% | 869,600 |
| Aug 13, 2025 | 1,768.00 | 1,784.50 | 1,764.00 | 1,772.50 | 1,725.45 | 0.54% | 910,000 |
| Aug 12, 2025 | 1,760.50 | 1,770.00 | 1,753.50 | 1,763.00 | 1,716.20 | 0.14% | 1,229,000 |
| Aug 8, 2025 | 1,743.00 | 1,761.50 | 1,732.00 | 1,760.50 | 1,713.77 | 1.38% | 1,535,700 |
| Aug 7, 2025 | 1,720.50 | 1,747.00 | 1,715.50 | 1,736.50 | 1,690.40 | 0.23% | 1,523,500 |
| Aug 6, 2025 | 1,728.00 | 1,744.00 | 1,723.00 | 1,732.50 | 1,686.51 | 0.55% | 1,015,900 |
| Aug 5, 2025 | 1,723.00 | 1,733.50 | 1,713.50 | 1,723.00 | 1,677.26 | 0.06% | 982,300 |
| Aug 4, 2025 | 1,710.50 | 1,722.00 | 1,700.50 | 1,722.00 | 1,676.29 | -0.55% | 956,900 |
| Aug 1, 2025 | 1,716.00 | 1,731.50 | 1,710.50 | 1,731.50 | 1,685.54 | 0.79% | 845,600 |
| Jul 31, 2025 | 1,709.50 | 1,718.00 | 1,701.00 | 1,718.00 | 1,672.39 | 1.48% | 1,023,100 |
| Jul 30, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,693.00 | 1,648.06 | -0.06% | 823,700 |
| Jul 29, 2025 | 1,700.00 | 1,700.50 | 1,691.50 | 1,694.00 | 1,649.03 | -0.67% | 796,700 |
| Jul 28, 2025 | 1,703.50 | 1,710.00 | 1,697.50 | 1,705.50 | 1,660.23 | - | 837,500 |
| Jul 25, 2025 | 1,700.00 | 1,707.50 | 1,691.00 | 1,705.50 | 1,660.23 | -0.15% | 870,400 |
| Jul 24, 2025 | 1,685.00 | 1,708.00 | 1,677.00 | 1,708.00 | 1,662.66 | 1.15% | 943,500 |
| Jul 23, 2025 | 1,671.00 | 1,692.00 | 1,667.00 | 1,688.50 | 1,643.68 | 1.44% | 1,246,400 |
| Jul 22, 2025 | 1,658.50 | 1,669.00 | 1,658.50 | 1,664.50 | 1,620.31 | 0.39% | 541,500 |
| Jul 18, 2025 | 1,665.50 | 1,666.50 | 1,656.50 | 1,658.00 | 1,613.99 | -0.36% | 460,200 |
| Jul 17, 2025 | 1,659.00 | 1,664.00 | 1,652.50 | 1,664.00 | 1,619.83 | 0.30% | 533,800 |
| Jul 16, 2025 | 1,665.50 | 1,668.50 | 1,659.00 | 1,659.00 | 1,614.96 | -0.57% | 574,500 |
| Jul 15, 2025 | 1,674.00 | 1,674.00 | 1,665.00 | 1,668.50 | 1,624.21 | -0.24% | 661,500 |
| Jul 14, 2025 | 1,670.00 | 1,674.00 | 1,662.00 | 1,672.50 | 1,628.10 | -0.03% | 707,000 |
| Jul 11, 2025 | 1,668.50 | 1,676.00 | 1,662.50 | 1,673.00 | 1,628.59 | 0.75% | 674,400 |
| Jul 10, 2025 | 1,660.50 | 1,662.00 | 1,653.00 | 1,660.50 | 1,616.42 | 0.03% | 714,800 |