Nippon Kayaku Co., Ltd. (TYO:4272)
Japan
· Delayed Price · Currency is JPY 1,815.00
-65.00 (-3.46%)
At close: Mar 9, 2026
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,797.00 | 1,815.00 | 1,815.00 | -3.46% | 525,900 |
| Mar 6, 2026 | 1,846.00 | 1,886.00 | 1,835.50 | 1,880.00 | 1,880.00 | 0.40% | 319,100 |
| Mar 5, 2026 | 1,899.00 | 1,909.50 | 1,855.50 | 1,872.50 | 1,872.50 | 1.63% | 400,300 |
| Mar 4, 2026 | 1,878.50 | 1,899.00 | 1,823.00 | 1,842.50 | 1,842.50 | -4.61% | 559,400 |
| Mar 3, 2026 | 1,970.00 | 1,985.50 | 1,919.00 | 1,931.50 | 1,931.50 | -2.74% | 501,500 |
| Mar 2, 2026 | 1,994.00 | 1,995.00 | 1,947.50 | 1,986.00 | 1,986.00 | -0.95% | 573,100 |
| Feb 27, 2026 | 1,977.00 | 2,018.50 | 1,965.00 | 2,005.00 | 2,005.00 | 2.04% | 610,300 |
| Feb 26, 2026 | 1,971.00 | 1,971.50 | 1,953.50 | 1,965.00 | 1,965.00 | 0.28% | 351,700 |
| Feb 25, 2026 | 1,973.00 | 1,973.00 | 1,926.50 | 1,959.50 | 1,959.50 | -0.20% | 541,000 |
| Feb 24, 2026 | 1,944.50 | 1,963.50 | 1,912.50 | 1,963.50 | 1,963.50 | 2.00% | 572,100 |
| Feb 20, 2026 | 1,945.50 | 1,948.00 | 1,913.00 | 1,925.00 | 1,925.00 | -1.26% | 419,900 |
| Feb 19, 2026 | 1,918.00 | 1,959.50 | 1,910.00 | 1,949.50 | 1,949.50 | 1.67% | 444,700 |
| Feb 18, 2026 | 1,908.00 | 1,919.00 | 1,898.50 | 1,917.50 | 1,917.50 | 0.84% | 465,700 |
| Feb 17, 2026 | 1,881.50 | 1,905.50 | 1,880.00 | 1,901.50 | 1,901.50 | 1.06% | 431,400 |
| Feb 16, 2026 | 1,880.00 | 1,888.00 | 1,858.00 | 1,881.50 | 1,881.50 | 1.05% | 426,100 |
| Feb 13, 2026 | 1,875.00 | 1,879.00 | 1,831.00 | 1,862.00 | 1,862.00 | -0.59% | 477,300 |
| Feb 12, 2026 | 1,870.00 | 1,873.00 | 1,860.00 | 1,873.00 | 1,873.00 | 0.38% | 448,300 |
| Feb 10, 2026 | 1,860.00 | 1,873.00 | 1,855.50 | 1,866.00 | 1,866.00 | 0.54% | 355,700 |
| Feb 9, 2026 | 1,880.00 | 1,880.00 | 1,845.50 | 1,856.00 | 1,856.00 | 0.57% | 391,600 |
| Feb 6, 2026 | 1,823.00 | 1,859.00 | 1,810.50 | 1,845.50 | 1,845.50 | 1.07% | 370,000 |
| Feb 5, 2026 | 1,860.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.63% | 396,800 |
| Feb 4, 2026 | 1,802.50 | 1,838.50 | 1,795.00 | 1,837.50 | 1,837.50 | 2.42% | 532,100 |
| Feb 3, 2026 | 1,718.50 | 1,794.00 | 1,700.00 | 1,794.00 | 1,794.00 | -0.25% | 954,200 |
| Feb 2, 2026 | 1,830.00 | 1,834.00 | 1,798.00 | 1,798.50 | 1,798.50 | 0.06% | 640,900 |
| Jan 30, 2026 | 1,790.50 | 1,805.00 | 1,783.00 | 1,797.50 | 1,797.50 | 0.39% | 594,500 |
| Jan 29, 2026 | 1,780.00 | 1,793.50 | 1,766.00 | 1,790.50 | 1,790.50 | 0.17% | 412,400 |
| Jan 28, 2026 | 1,800.00 | 1,800.50 | 1,787.50 | 1,787.50 | 1,787.50 | -1.43% | 514,200 |
| Jan 27, 2026 | 1,797.00 | 1,814.00 | 1,790.00 | 1,813.50 | 1,813.50 | 0.50% | 577,900 |
| Jan 26, 2026 | 1,800.00 | 1,809.00 | 1,792.00 | 1,804.50 | 1,804.50 | -0.50% | 522,000 |
| Jan 23, 2026 | 1,808.50 | 1,819.50 | 1,800.50 | 1,813.50 | 1,813.50 | 0.55% | 315,100 |
| Jan 22, 2026 | 1,789.50 | 1,808.50 | 1,785.00 | 1,803.50 | 1,803.50 | 1.29% | 399,500 |
| Jan 21, 2026 | 1,750.00 | 1,781.50 | 1,748.50 | 1,780.50 | 1,780.50 | 0.48% | 449,600 |
| Jan 20, 2026 | 1,785.00 | 1,788.50 | 1,767.50 | 1,772.00 | 1,772.00 | -1.39% | 399,000 |
| Jan 19, 2026 | 1,804.00 | 1,804.00 | 1,778.50 | 1,797.00 | 1,797.00 | -0.19% | 360,500 |
| Jan 16, 2026 | 1,778.50 | 1,801.50 | 1,776.50 | 1,800.50 | 1,800.50 | 1.32% | 423,000 |
| Jan 15, 2026 | 1,760.00 | 1,782.50 | 1,756.50 | 1,777.00 | 1,777.00 | 1.43% | 454,400 |
| Jan 14, 2026 | 1,730.00 | 1,756.00 | 1,724.00 | 1,752.00 | 1,752.00 | 1.39% | 322,600 |
| Jan 13, 2026 | 1,730.00 | 1,737.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.23% | 532,200 |
| Jan 9, 2026 | 1,706.00 | 1,725.00 | 1,702.50 | 1,724.00 | 1,724.00 | 1.23% | 472,100 |
| Jan 8, 2026 | 1,701.50 | 1,711.50 | 1,694.00 | 1,703.00 | 1,703.00 | -0.26% | 348,200 |
| Jan 7, 2026 | 1,690.00 | 1,707.50 | 1,687.00 | 1,707.50 | 1,707.50 | 0.41% | 562,400 |
| Jan 6, 2026 | 1,681.00 | 1,703.50 | 1,681.00 | 1,700.50 | 1,700.50 | 1.25% | 457,300 |
| Jan 5, 2026 | 1,683.00 | 1,690.50 | 1,669.00 | 1,679.50 | 1,679.50 | -0.12% | 579,700 |
| Dec 30, 2025 | 1,687.50 | 1,692.50 | 1,681.00 | 1,681.50 | 1,681.50 | -0.39% | 436,300 |
| Dec 29, 2025 | 1,689.50 | 1,692.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.38% | 544,100 |
| Dec 26, 2025 | 1,698.00 | 1,699.00 | 1,681.50 | 1,694.50 | 1,694.50 | 0.92% | 416,500 |
| Dec 25, 2025 | 1,705.50 | 1,705.50 | 1,676.00 | 1,679.00 | 1,679.00 | -0.80% | 327,400 |
| Dec 24, 2025 | 1,700.00 | 1,707.50 | 1,687.00 | 1,692.50 | 1,692.50 | -0.41% | 295,100 |
| Dec 23, 2025 | 1,680.00 | 1,699.50 | 1,675.50 | 1,699.50 | 1,699.50 | 1.52% | 359,200 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,669.00 | 1,674.00 | 1,674.00 | -0.98% | 556,900 |
| Dec 19, 2025 | 1,680.00 | 1,700.00 | 1,679.00 | 1,690.50 | 1,690.50 | 0.65% | 519,300 |
| Dec 18, 2025 | 1,687.00 | 1,691.00 | 1,673.00 | 1,679.50 | 1,679.50 | 0.21% | 485,000 |
| Dec 17, 2025 | 1,687.00 | 1,687.00 | 1,670.50 | 1,676.00 | 1,676.00 | 0.45% | 360,700 |
| Dec 16, 2025 | 1,693.00 | 1,693.00 | 1,666.50 | 1,668.50 | 1,668.50 | -0.89% | 397,200 |
| Dec 15, 2025 | 1,683.50 | 1,690.00 | 1,674.00 | 1,683.50 | 1,683.50 | 0.75% | 437,400 |
| Dec 12, 2025 | 1,661.50 | 1,672.00 | 1,656.50 | 1,671.00 | 1,671.00 | 1.67% | 369,300 |
| Dec 11, 2025 | 1,673.00 | 1,676.00 | 1,643.50 | 1,643.50 | 1,643.50 | -1.35% | 360,900 |
| Dec 10, 2025 | 1,672.00 | 1,684.50 | 1,666.00 | 1,666.00 | 1,666.00 | -0.12% | 340,200 |
| Dec 9, 2025 | 1,668.00 | 1,672.00 | 1,656.50 | 1,668.00 | 1,668.00 | 1.09% | 514,800 |
| Dec 8, 2025 | 1,645.00 | 1,650.00 | 1,635.50 | 1,650.00 | 1,650.00 | 1.48% | 482,400 |
| Dec 5, 2025 | 1,625.00 | 1,635.50 | 1,613.00 | 1,626.00 | 1,626.00 | 0.06% | 501,000 |
| Dec 4, 2025 | 1,618.00 | 1,637.50 | 1,611.00 | 1,625.00 | 1,625.00 | 0.09% | 541,100 |
| Dec 3, 2025 | 1,625.00 | 1,632.00 | 1,616.00 | 1,623.50 | 1,623.50 | -0.92% | 568,600 |
| Dec 2, 2025 | 1,644.50 | 1,650.50 | 1,632.00 | 1,638.50 | 1,638.50 | 0.28% | 461,800 |
| Dec 1, 2025 | 1,652.50 | 1,658.00 | 1,631.50 | 1,634.00 | 1,634.00 | -0.27% | 603,800 |
| Nov 28, 2025 | 1,610.00 | 1,645.00 | 1,608.50 | 1,638.50 | 1,638.50 | 2.06% | 763,300 |
| Nov 27, 2025 | 1,605.00 | 1,621.50 | 1,600.00 | 1,605.50 | 1,605.50 | 0.09% | 461,500 |
| Nov 26, 2025 | 1,564.00 | 1,607.50 | 1,550.50 | 1,604.00 | 1,604.00 | 3.75% | 826,600 |
| Nov 25, 2025 | 1,548.00 | 1,554.00 | 1,541.00 | 1,546.00 | 1,546.00 | 0.55% | 856,200 |
| Nov 21, 2025 | 1,511.00 | 1,539.00 | 1,510.00 | 1,537.50 | 1,537.50 | 0.82% | 597,000 |
| Nov 20, 2025 | 1,533.00 | 1,545.50 | 1,522.50 | 1,525.00 | 1,525.00 | -0.26% | 651,900 |
| Nov 19, 2025 | 1,505.00 | 1,540.00 | 1,503.50 | 1,529.00 | 1,529.00 | 2.24% | 1,155,100 |
| Nov 18, 2025 | 1,503.50 | 1,513.00 | 1,491.00 | 1,495.50 | 1,495.50 | -0.57% | 671,700 |
| Nov 17, 2025 | 1,500.50 | 1,504.50 | 1,493.50 | 1,504.00 | 1,504.00 | -0.53% | 500,500 |
| Nov 14, 2025 | 1,491.50 | 1,516.00 | 1,483.50 | 1,512.00 | 1,512.00 | 1.78% | 830,500 |
| Nov 13, 2025 | 1,500.00 | 1,505.50 | 1,481.00 | 1,485.50 | 1,485.50 | -0.17% | 524,300 |
| Nov 12, 2025 | 1,497.00 | 1,499.50 | 1,466.00 | 1,488.00 | 1,488.00 | 5.12% | 1,015,800 |
| Nov 11, 2025 | 1,425.50 | 1,426.50 | 1,408.00 | 1,415.50 | 1,415.50 | -0.70% | 397,800 |
| Nov 10, 2025 | 1,433.50 | 1,435.50 | 1,424.00 | 1,425.50 | 1,425.50 | 0.46% | 428,700 |
| Nov 7, 2025 | 1,404.00 | 1,420.50 | 1,404.00 | 1,419.00 | 1,419.00 | 1.18% | 418,100 |
| Nov 6, 2025 | 1,401.50 | 1,414.00 | 1,400.50 | 1,402.50 | 1,402.50 | 0.11% | 379,800 |
| Nov 5, 2025 | 1,408.00 | 1,408.50 | 1,378.00 | 1,401.00 | 1,401.00 | -0.53% | 498,800 |
| Nov 4, 2025 | 1,419.00 | 1,433.50 | 1,408.50 | 1,408.50 | 1,408.50 | -0.07% | 677,900 |
| Oct 31, 2025 | 1,414.50 | 1,418.50 | 1,401.00 | 1,409.50 | 1,409.50 | - | 488,000 |
| Oct 30, 2025 | 1,396.50 | 1,415.50 | 1,395.00 | 1,409.50 | 1,409.50 | 1.55% | 1,242,000 |
| Oct 29, 2025 | 1,406.00 | 1,409.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.07% | 349,800 |
| Oct 28, 2025 | 1,440.00 | 1,442.00 | 1,403.00 | 1,403.00 | 1,403.00 | -2.91% | 341,000 |
| Oct 27, 2025 | 1,435.00 | 1,445.00 | 1,432.50 | 1,445.00 | 1,445.00 | 1.23% | 364,000 |
| Oct 24, 2025 | 1,413.00 | 1,427.50 | 1,411.00 | 1,427.50 | 1,427.50 | 1.06% | 382,900 |
| Oct 23, 2025 | 1,402.00 | 1,412.50 | 1,395.50 | 1,412.50 | 1,412.50 | 1.29% | 257,900 |
| Oct 22, 2025 | 1,391.00 | 1,400.00 | 1,389.00 | 1,394.50 | 1,394.50 | 0.29% | 377,700 |
| Oct 21, 2025 | 1,404.00 | 1,411.50 | 1,386.50 | 1,390.50 | 1,390.50 | -0.89% | 509,900 |
| Oct 20, 2025 | 1,399.00 | 1,408.00 | 1,394.00 | 1,403.00 | 1,403.00 | 1.19% | 351,300 |
| Oct 17, 2025 | 1,380.00 | 1,388.00 | 1,379.50 | 1,386.50 | 1,386.50 | 0.40% | 280,300 |
| Oct 16, 2025 | 1,386.00 | 1,391.50 | 1,380.50 | 1,381.00 | 1,381.00 | 0.15% | 283,300 |
| Oct 15, 2025 | 1,371.50 | 1,382.00 | 1,371.50 | 1,379.00 | 1,379.00 | 1.29% | 336,800 |
| Oct 14, 2025 | 1,351.00 | 1,371.50 | 1,350.50 | 1,361.50 | 1,361.50 | -0.26% | 513,300 |
| Oct 10, 2025 | 1,396.50 | 1,396.50 | 1,364.00 | 1,365.00 | 1,365.00 | -3.19% | 511,500 |
| Oct 9, 2025 | 1,400.00 | 1,410.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.86% | 388,400 |
| Oct 8, 2025 | 1,400.50 | 1,411.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 467,000 |