Nippon Shokubai Co., Ltd. (TYO:4114)
Japan
· Delayed Price · Currency is JPY 2,347.50
-108.50 (-4.42%)
At close: Mar 9, 2026
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,445.00 | 2,464.50 | 2,427.00 | 2,456.00 | 2,456.00 | 0.04% | 618,900 |
| Mar 5, 2026 | 2,488.00 | 2,511.00 | 2,429.50 | 2,455.00 | 2,455.00 | 1.93% | 878,300 |
| Mar 4, 2026 | 2,436.00 | 2,463.00 | 2,386.50 | 2,408.50 | 2,408.50 | -3.12% | 1,494,100 |
| Mar 3, 2026 | 2,512.50 | 2,548.00 | 2,480.50 | 2,486.00 | 2,486.00 | -1.51% | 866,200 |
| Mar 2, 2026 | 2,500.00 | 2,524.00 | 2,455.00 | 2,524.00 | 2,524.00 | -0.81% | 773,700 |
| Feb 27, 2026 | 2,478.00 | 2,544.50 | 2,468.00 | 2,544.50 | 2,544.50 | 2.27% | 702,600 |
| Feb 26, 2026 | 2,496.50 | 2,516.50 | 2,478.00 | 2,488.00 | 2,488.00 | -0.16% | 531,400 |
| Feb 25, 2026 | 2,496.00 | 2,502.00 | 2,460.00 | 2,492.00 | 2,492.00 | 0.40% | 676,900 |
| Feb 24, 2026 | 2,434.50 | 2,496.50 | 2,428.00 | 2,482.00 | 2,482.00 | 1.24% | 967,000 |
| Feb 20, 2026 | 2,448.00 | 2,453.00 | 2,418.00 | 2,451.50 | 2,451.50 | -0.39% | 480,500 |
| Feb 19, 2026 | 2,450.00 | 2,463.00 | 2,442.00 | 2,461.00 | 2,461.00 | 0.82% | 489,200 |
| Feb 18, 2026 | 2,422.50 | 2,446.00 | 2,415.00 | 2,441.00 | 2,441.00 | 1.01% | 500,000 |
| Feb 17, 2026 | 2,415.50 | 2,437.50 | 2,402.50 | 2,416.50 | 2,416.50 | 0.02% | 438,800 |
| Feb 16, 2026 | 2,422.00 | 2,437.00 | 2,408.00 | 2,416.00 | 2,416.00 | -0.25% | 604,200 |
| Feb 13, 2026 | 2,450.00 | 2,452.00 | 2,405.50 | 2,422.00 | 2,422.00 | -1.32% | 641,000 |
| Feb 12, 2026 | 2,437.00 | 2,470.00 | 2,435.50 | 2,454.50 | 2,454.50 | 0.66% | 669,600 |
| Feb 10, 2026 | 2,417.00 | 2,439.50 | 2,409.50 | 2,438.50 | 2,438.50 | 0.89% | 709,800 |
| Feb 9, 2026 | 2,450.00 | 2,450.00 | 2,408.50 | 2,417.00 | 2,417.00 | -0.31% | 890,100 |
| Feb 6, 2026 | 2,367.00 | 2,454.50 | 2,358.00 | 2,424.50 | 2,424.50 | 4.06% | 1,264,000 |
| Feb 5, 2026 | 2,331.00 | 2,409.50 | 2,305.00 | 2,330.00 | 2,330.00 | 2.04% | 1,598,900 |
| Feb 4, 2026 | 2,250.00 | 2,302.50 | 2,249.00 | 2,283.50 | 2,283.50 | 1.94% | 721,300 |
| Feb 3, 2026 | 2,224.50 | 2,248.50 | 2,219.50 | 2,240.00 | 2,240.00 | 1.77% | 539,500 |
| Feb 2, 2026 | 2,236.00 | 2,254.00 | 2,201.00 | 2,201.00 | 2,201.00 | -1.08% | 567,300 |
| Jan 30, 2026 | 2,219.00 | 2,233.50 | 2,206.00 | 2,225.00 | 2,225.00 | 0.98% | 556,500 |
| Jan 29, 2026 | 2,201.50 | 2,216.50 | 2,185.00 | 2,203.50 | 2,203.50 | 0.16% | 551,000 |
| Jan 28, 2026 | 2,226.00 | 2,226.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.92% | 642,600 |
| Jan 27, 2026 | 2,214.50 | 2,243.50 | 2,202.50 | 2,243.00 | 2,243.00 | 0.61% | 513,600 |
| Jan 26, 2026 | 2,228.50 | 2,246.00 | 2,222.00 | 2,229.50 | 2,229.50 | -1.26% | 578,200 |
| Jan 23, 2026 | 2,246.00 | 2,263.50 | 2,228.00 | 2,258.00 | 2,258.00 | 1.39% | 546,000 |
| Jan 22, 2026 | 2,224.50 | 2,237.50 | 2,207.50 | 2,227.00 | 2,227.00 | 1.55% | 652,000 |
| Jan 21, 2026 | 2,162.00 | 2,196.50 | 2,152.50 | 2,193.00 | 2,193.00 | -0.11% | 631,300 |
| Jan 20, 2026 | 2,220.00 | 2,225.00 | 2,194.00 | 2,195.50 | 2,195.50 | -1.70% | 750,400 |
| Jan 19, 2026 | 2,241.00 | 2,241.00 | 2,166.50 | 2,233.50 | 2,233.50 | 0.27% | 1,568,900 |
| Jan 16, 2026 | 2,200.00 | 2,230.50 | 2,193.50 | 2,227.50 | 2,227.50 | 1.55% | 656,000 |
| Jan 15, 2026 | 2,170.00 | 2,204.00 | 2,166.00 | 2,193.50 | 2,193.50 | 1.08% | 806,500 |
| Jan 14, 2026 | 2,138.00 | 2,176.00 | 2,137.50 | 2,170.00 | 2,170.00 | 1.69% | 826,000 |
| Jan 13, 2026 | 2,137.00 | 2,142.50 | 2,111.00 | 2,134.00 | 2,134.00 | 1.43% | 826,200 |
| Jan 9, 2026 | 2,095.00 | 2,114.00 | 2,092.00 | 2,104.00 | 2,104.00 | 1.30% | 764,400 |
| Jan 8, 2026 | 2,077.00 | 2,090.00 | 2,065.50 | 2,077.00 | 2,077.00 | -0.57% | 779,700 |
| Jan 7, 2026 | 2,062.00 | 2,095.00 | 2,047.50 | 2,089.00 | 2,089.00 | 1.38% | 844,600 |
| Jan 6, 2026 | 2,032.50 | 2,065.00 | 2,032.50 | 2,060.50 | 2,060.50 | 1.68% | 775,000 |
| Jan 5, 2026 | 2,015.00 | 2,036.00 | 2,008.50 | 2,026.50 | 2,026.50 | 1.05% | 749,300 |
| Dec 30, 2025 | 1,998.50 | 2,017.00 | 1,992.50 | 2,005.50 | 2,005.50 | 0.38% | 612,400 |
| Dec 29, 2025 | 1,981.00 | 2,004.00 | 1,975.00 | 1,998.00 | 1,998.00 | 1.24% | 1,041,500 |
| Dec 26, 2025 | 1,980.00 | 1,982.00 | 1,969.00 | 1,973.50 | 1,973.50 | 0.20% | 378,300 |
| Dec 25, 2025 | 1,987.00 | 1,987.00 | 1,965.00 | 1,969.50 | 1,969.50 | -0.05% | 571,800 |
| Dec 24, 2025 | 1,970.00 | 1,985.00 | 1,964.00 | 1,970.50 | 1,970.50 | 0.05% | 572,800 |
| Dec 23, 2025 | 1,939.00 | 1,970.00 | 1,934.00 | 1,969.50 | 1,969.50 | 1.55% | 814,000 |
| Dec 22, 2025 | 1,920.00 | 1,939.50 | 1,915.00 | 1,939.50 | 1,939.50 | 1.39% | 682,100 |
| Dec 19, 2025 | 1,910.50 | 1,921.00 | 1,905.50 | 1,913.00 | 1,913.00 | 0.63% | 728,300 |
| Dec 18, 2025 | 1,906.00 | 1,910.00 | 1,892.50 | 1,901.00 | 1,901.00 | 0.24% | 595,500 |
| Dec 17, 2025 | 1,900.00 | 1,903.00 | 1,885.50 | 1,896.50 | 1,896.50 | -0.50% | 499,200 |
| Dec 16, 2025 | 1,910.00 | 1,914.50 | 1,900.00 | 1,906.00 | 1,906.00 | -0.65% | 679,500 |
| Dec 15, 2025 | 1,900.00 | 1,919.50 | 1,897.00 | 1,918.50 | 1,918.50 | 1.11% | 578,800 |
| Dec 12, 2025 | 1,895.00 | 1,902.00 | 1,884.50 | 1,897.50 | 1,897.50 | 1.12% | 623,600 |
| Dec 11, 2025 | 1,901.50 | 1,908.00 | 1,876.50 | 1,876.50 | 1,876.50 | -0.95% | 609,700 |
| Dec 10, 2025 | 1,893.00 | 1,900.00 | 1,889.00 | 1,894.50 | 1,894.50 | 0.45% | 658,300 |
| Dec 9, 2025 | 1,881.00 | 1,887.00 | 1,874.00 | 1,886.00 | 1,886.00 | -0.05% | 590,200 |
| Dec 8, 2025 | 1,870.00 | 1,887.00 | 1,868.50 | 1,887.00 | 1,887.00 | 1.42% | 655,400 |
| 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 |