Skip to main content
Nippon Shokubai Co., Ltd. (TYO:4114)
Japan flag Japan · Delayed Price · Currency is JPY
2,153.00
+33.00 (1.56%)
Apr 28, 2026, 3:30 PM JST

Nippon Shokubai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,135.002,153.002,125.002,153.002,153.001.56%550,900
Apr 27, 20262,105.002,123.002,094.002,120.002,120.000.12%546,300
Apr 24, 20262,146.002,155.002,110.002,117.502,117.50-0.49%489,400
Apr 23, 20262,131.002,134.002,106.002,128.002,128.00-0.35%588,200
Apr 22, 20262,174.502,177.002,131.502,135.502,135.50-1.86%582,000
Apr 21, 20262,175.002,184.002,170.502,176.002,176.00-0.39%430,500
Apr 20, 20262,220.002,220.002,177.002,184.502,184.50-0.88%667,700
Apr 17, 20262,225.002,226.002,204.002,204.002,204.00-0.68%428,400
Apr 16, 20262,225.002,235.002,219.002,219.002,219.00-0.49%623,000
Apr 15, 20262,239.002,268.002,230.002,230.002,230.00-0.45%625,300
Apr 14, 20262,258.502,264.502,232.002,240.002,240.00-0.18%721,500
Apr 13, 20262,230.002,253.502,225.002,244.002,244.00-0.40%552,400
Apr 10, 20262,250.002,272.502,249.002,253.002,253.00-0.44%704,700
Apr 9, 20262,288.002,297.002,258.502,263.002,263.00-1.59%763,500
Apr 8, 20262,293.502,302.502,265.002,299.502,299.502.25%836,600
Apr 7, 20262,250.002,262.502,231.502,249.002,249.000.13%523,400
Apr 6, 20262,250.502,261.502,244.502,246.002,246.00-0.33%454,300
Apr 3, 20262,257.002,270.002,240.002,253.502,253.50-0.11%489,400
Apr 2, 20262,315.002,320.002,244.002,256.002,256.00-2.23%674,500
Apr 1, 20262,301.502,309.502,280.502,307.502,307.501.65%643,100
Mar 31, 20262,260.002,308.502,251.502,270.002,270.00-694,200
Mar 30, 20262,229.502,279.502,229.502,270.002,270.00-4.22%789,700
Mar 27, 20262,360.002,387.502,348.502,370.002,320.000.21%728,600
Mar 26, 20262,382.002,382.002,347.502,365.002,315.110.11%496,900
Mar 25, 20262,381.502,386.502,360.502,362.502,312.661.33%501,500
Mar 24, 20262,340.002,340.002,314.002,331.502,282.312.37%501,400
Mar 23, 20262,300.002,305.002,240.002,277.502,229.45-2.04%757,700
Mar 19, 20262,350.002,362.002,315.502,325.002,275.95-4.16%914,500
Mar 18, 20262,398.002,426.002,380.502,426.002,374.822.88%322,900
Mar 17, 20262,375.002,388.002,350.002,358.002,308.250.64%379,900
Mar 16, 20262,343.002,372.002,334.002,343.002,293.57-0.83%389,200
Mar 13, 20262,350.002,389.502,340.502,362.502,312.66-0.44%563,400
Mar 12, 20262,412.502,412.502,370.002,373.002,322.94-2.35%509,200
Mar 11, 20262,448.502,463.002,430.002,430.002,378.730.41%395,100
Mar 10, 20262,397.502,434.502,388.002,420.002,368.953.09%698,300
Mar 9, 20262,356.002,376.002,325.002,347.502,297.97-4.42%1,298,500
Mar 6, 20262,445.002,464.502,427.002,456.002,404.190.04%618,900
Mar 5, 20262,488.002,511.002,429.502,455.002,403.211.93%878,300
Mar 4, 20262,436.002,463.002,386.502,408.502,357.69-3.12%1,494,100
Mar 3, 20262,512.502,548.002,480.502,486.002,433.55-1.51%866,200
Mar 2, 20262,500.002,524.002,455.002,524.002,470.75-0.81%773,700
Feb 27, 20262,478.002,544.502,468.002,544.502,490.822.27%702,600
Feb 26, 20262,496.502,516.502,478.002,488.002,435.51-0.16%531,400
Feb 25, 20262,496.002,502.002,460.002,492.002,439.430.40%676,900
Feb 24, 20262,434.502,496.502,428.002,482.002,429.641.24%967,000
Feb 20, 20262,448.002,453.002,418.002,451.502,399.78-0.39%480,500
Feb 19, 20262,450.002,463.002,442.002,461.002,409.080.82%489,200
Feb 18, 20262,422.502,446.002,415.002,441.002,389.501.01%500,000
Feb 17, 20262,415.502,437.502,402.502,416.502,365.520.02%438,800
Feb 16, 20262,422.002,437.002,408.002,416.002,365.03-0.25%604,200
Feb 13, 20262,450.002,452.002,405.502,422.002,370.90-1.32%641,000
Feb 12, 20262,437.002,470.002,435.502,454.502,402.720.66%669,600
Feb 10, 20262,417.002,439.502,409.502,438.502,387.050.89%709,800
Feb 9, 20262,450.002,450.002,408.502,417.002,366.01-0.31%890,100
Feb 6, 20262,367.002,454.502,358.002,424.502,373.354.06%1,264,000
Feb 5, 20262,331.002,409.502,305.002,330.002,280.842.04%1,598,900
Feb 4, 20262,250.002,302.502,249.002,283.502,235.321.94%721,300
Feb 3, 20262,224.502,248.502,219.502,240.002,192.741.77%539,500
Feb 2, 20262,236.002,254.002,201.002,201.002,154.57-1.08%567,300
Jan 30, 20262,219.002,233.502,206.002,225.002,178.060.98%556,500
Jan 29, 20262,201.502,216.502,185.002,203.502,157.010.16%551,000
Jan 28, 20262,226.002,226.002,190.002,200.002,153.59-1.92%642,600
Jan 27, 20262,214.502,243.502,202.502,243.002,195.680.61%513,600
Jan 26, 20262,228.502,246.002,222.002,229.502,182.46-1.26%578,200
Jan 23, 20262,246.002,263.502,228.002,258.002,210.361.39%546,000
Jan 22, 20262,224.502,237.502,207.502,227.002,180.021.55%652,000
Jan 21, 20262,162.002,196.502,152.502,193.002,146.73-0.11%631,300
Jan 20, 20262,220.002,225.002,194.002,195.502,149.18-1.70%750,400
Jan 19, 20262,241.002,241.002,166.502,233.502,186.380.27%1,568,900
Jan 16, 20262,200.002,230.502,193.502,227.502,180.511.55%656,000
Jan 15, 20262,170.002,204.002,166.002,193.502,147.221.08%806,500
Jan 14, 20262,138.002,176.002,137.502,170.002,124.221.69%826,000
Jan 13, 20262,137.002,142.502,111.002,134.002,088.981.43%826,200
Jan 9, 20262,095.002,114.002,092.002,104.002,059.611.30%764,400
Jan 8, 20262,077.002,090.002,065.502,077.002,033.18-0.57%779,700
Jan 7, 20262,062.002,095.002,047.502,089.002,044.931.38%844,600
Jan 6, 20262,032.502,065.002,032.502,060.502,017.031.68%775,000
Jan 5, 20262,015.002,036.002,008.502,026.501,983.751.05%749,300
Dec 30, 20251,998.502,017.001,992.502,005.501,963.190.38%612,400
Dec 29, 20251,981.002,004.001,975.001,998.001,955.851.24%1,041,500
Dec 26, 20251,980.001,982.001,969.001,973.501,931.860.20%378,300
Dec 25, 20251,987.001,987.001,965.001,969.501,927.95-0.05%571,800
Dec 24, 20251,970.001,985.001,964.001,970.501,928.930.05%572,800
Dec 23, 20251,939.001,970.001,934.001,969.501,927.951.55%814,000
Dec 22, 20251,920.001,939.501,915.001,939.501,898.581.39%682,100
Dec 19, 20251,910.501,921.001,905.501,913.001,872.640.63%728,300
Dec 18, 20251,906.001,910.001,892.501,901.001,860.890.24%595,500
Dec 17, 20251,900.001,903.001,885.501,896.501,856.49-0.50%499,200
Dec 16, 20251,910.001,914.501,900.001,906.001,865.79-0.65%679,500
Dec 15, 20251,900.001,919.501,897.001,918.501,878.031.11%578,800
Dec 12, 20251,895.001,902.001,884.501,897.501,857.471.12%623,600
Dec 11, 20251,901.501,908.001,876.501,876.501,836.91-0.95%609,700
Dec 10, 20251,893.001,900.001,889.001,894.501,854.530.45%658,300
Dec 9, 20251,881.001,887.001,874.001,886.001,846.21-0.05%590,200
Dec 8, 20251,870.001,887.001,868.501,887.001,847.191.42%655,400
Dec 5, 20251,873.501,873.501,852.501,860.501,821.25-0.75%569,800
Dec 4, 20251,853.501,876.001,851.001,874.501,834.951.13%608,300
Dec 3, 20251,850.001,861.001,845.001,853.501,814.40-0.19%628,500
Dec 2, 20251,846.501,860.001,839.001,857.001,817.820.30%722,500
Dec 1, 20251,873.501,874.501,849.501,851.501,812.44-0.94%830,800