Nippon Kayaku Co., Ltd. (TYO:4272)
Japan
· Delayed Price · Currency is JPY 1,748.00
+22.50 (1.30%)
Apr 28, 2026, 3:30 PM JST
Nippon Kayaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,727.50 | 1,748.00 | 1,723.00 | 1,748.00 | 1,748.00 | 1.30% | 415,700 |
| Apr 27, 2026 | 1,735.00 | 1,747.00 | 1,723.00 | 1,725.50 | 1,725.50 | -0.92% | 356,700 |
| Apr 24, 2026 | 1,759.00 | 1,764.00 | 1,726.00 | 1,741.50 | 1,741.50 | 0.11% | 302,400 |
| Apr 23, 2026 | 1,735.50 | 1,747.50 | 1,714.00 | 1,739.50 | 1,739.50 | -0.69% | 452,100 |
| Apr 22, 2026 | 1,780.00 | 1,785.00 | 1,751.00 | 1,751.50 | 1,751.50 | -1.66% | 404,000 |
| Apr 21, 2026 | 1,782.00 | 1,799.00 | 1,777.50 | 1,781.00 | 1,781.00 | 0.54% | 370,500 |
| Apr 20, 2026 | 1,797.50 | 1,805.00 | 1,769.50 | 1,771.50 | 1,771.50 | -0.64% | 277,900 |
| Apr 17, 2026 | 1,800.00 | 1,805.50 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 263,400 |
| Apr 16, 2026 | 1,801.00 | 1,804.00 | 1,793.50 | 1,795.00 | 1,795.00 | - | 345,100 |
| Apr 15, 2026 | 1,798.00 | 1,808.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.59% | 338,600 |
| Apr 14, 2026 | 1,780.00 | 1,796.00 | 1,778.50 | 1,784.50 | 1,784.50 | 0.73% | 307,200 |
| Apr 13, 2026 | 1,770.00 | 1,786.00 | 1,765.50 | 1,771.50 | 1,771.50 | -0.31% | 242,700 |
| Apr 10, 2026 | 1,795.00 | 1,800.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.00% | 315,400 |
| Apr 9, 2026 | 1,821.00 | 1,823.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.94% | 325,500 |
| Apr 8, 2026 | 1,810.00 | 1,822.50 | 1,801.50 | 1,812.00 | 1,812.00 | 2.37% | 482,200 |
| Apr 7, 2026 | 1,776.50 | 1,786.50 | 1,762.50 | 1,770.00 | 1,770.00 | - | 236,800 |
| Apr 6, 2026 | 1,779.50 | 1,787.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.20% | 239,500 |
| Apr 3, 2026 | 1,768.00 | 1,783.00 | 1,765.00 | 1,773.50 | 1,773.50 | 0.65% | 255,400 |
| Apr 2, 2026 | 1,803.50 | 1,812.50 | 1,762.00 | 1,762.00 | 1,762.00 | -1.97% | 388,100 |
| Apr 1, 2026 | 1,792.50 | 1,797.50 | 1,765.50 | 1,797.50 | 1,797.50 | 2.39% | 399,500 |
| Mar 31, 2026 | 1,759.50 | 1,791.50 | 1,752.50 | 1,755.50 | 1,755.50 | -0.40% | 458,700 |
| Mar 30, 2026 | 1,711.50 | 1,764.50 | 1,710.50 | 1,762.50 | 1,762.50 | -2.62% | 541,200 |
| Mar 27, 2026 | 1,820.00 | 1,828.00 | 1,806.50 | 1,810.00 | 1,780.00 | -1.01% | 558,800 |
| Mar 26, 2026 | 1,836.00 | 1,836.50 | 1,811.00 | 1,828.50 | 1,798.19 | 0.47% | 244,900 |
| Mar 25, 2026 | 1,838.00 | 1,838.00 | 1,812.00 | 1,820.00 | 1,789.83 | 1.08% | 455,400 |
| Mar 24, 2026 | 1,794.00 | 1,806.50 | 1,788.50 | 1,800.50 | 1,770.66 | 1.78% | 517,100 |
| Mar 23, 2026 | 1,773.50 | 1,780.00 | 1,743.00 | 1,769.00 | 1,739.68 | -1.20% | 629,900 |
| Mar 19, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,790.50 | 1,760.82 | -2.90% | 728,700 |
| Mar 18, 2026 | 1,823.00 | 1,844.00 | 1,817.50 | 1,844.00 | 1,813.44 | 1.96% | 349,300 |
| Mar 17, 2026 | 1,817.50 | 1,828.50 | 1,804.50 | 1,808.50 | 1,778.52 | 0.14% | 209,800 |
| Mar 16, 2026 | 1,806.50 | 1,821.00 | 1,799.00 | 1,806.00 | 1,776.07 | -0.11% | 311,300 |
| Mar 13, 2026 | 1,800.00 | 1,832.50 | 1,800.00 | 1,808.00 | 1,778.03 | -0.06% | 376,900 |
| Mar 12, 2026 | 1,836.50 | 1,838.00 | 1,803.50 | 1,809.00 | 1,779.02 | -2.72% | 292,800 |
| Mar 11, 2026 | 1,864.00 | 1,879.00 | 1,854.00 | 1,859.50 | 1,828.68 | 0.90% | 436,700 |
| Mar 10, 2026 | 1,849.50 | 1,861.00 | 1,826.00 | 1,843.00 | 1,812.45 | 1.54% | 400,100 |
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,797.00 | 1,815.00 | 1,784.92 | -3.46% | 525,900 |
| Mar 6, 2026 | 1,846.00 | 1,886.00 | 1,835.50 | 1,880.00 | 1,848.84 | 0.40% | 319,100 |
| Mar 5, 2026 | 1,899.00 | 1,909.50 | 1,855.50 | 1,872.50 | 1,841.46 | 1.63% | 400,300 |
| Mar 4, 2026 | 1,878.50 | 1,899.00 | 1,823.00 | 1,842.50 | 1,811.96 | -4.61% | 559,400 |
| Mar 3, 2026 | 1,970.00 | 1,985.50 | 1,919.00 | 1,931.50 | 1,899.49 | -2.74% | 501,500 |
| Mar 2, 2026 | 1,994.00 | 1,995.00 | 1,947.50 | 1,986.00 | 1,953.08 | -0.95% | 573,100 |
| Feb 27, 2026 | 1,977.00 | 2,018.50 | 1,965.00 | 2,005.00 | 1,971.77 | 2.04% | 610,300 |
| Feb 26, 2026 | 1,971.00 | 1,971.50 | 1,953.50 | 1,965.00 | 1,932.43 | 0.28% | 351,700 |
| Feb 25, 2026 | 1,973.00 | 1,973.00 | 1,926.50 | 1,959.50 | 1,927.02 | -0.20% | 541,000 |
| Feb 24, 2026 | 1,944.50 | 1,963.50 | 1,912.50 | 1,963.50 | 1,930.96 | 2.00% | 572,100 |
| Feb 20, 2026 | 1,945.50 | 1,948.00 | 1,913.00 | 1,925.00 | 1,893.09 | -1.26% | 419,900 |
| Feb 19, 2026 | 1,918.00 | 1,959.50 | 1,910.00 | 1,949.50 | 1,917.19 | 1.67% | 444,700 |
| Feb 18, 2026 | 1,908.00 | 1,919.00 | 1,898.50 | 1,917.50 | 1,885.72 | 0.84% | 465,700 |
| Feb 17, 2026 | 1,881.50 | 1,905.50 | 1,880.00 | 1,901.50 | 1,869.98 | 1.06% | 431,400 |
| Feb 16, 2026 | 1,880.00 | 1,888.00 | 1,858.00 | 1,881.50 | 1,850.31 | 1.05% | 426,100 |
| Feb 13, 2026 | 1,875.00 | 1,879.00 | 1,831.00 | 1,862.00 | 1,831.14 | -0.59% | 477,300 |
| Feb 12, 2026 | 1,870.00 | 1,873.00 | 1,860.00 | 1,873.00 | 1,841.96 | 0.38% | 448,300 |
| Feb 10, 2026 | 1,860.00 | 1,873.00 | 1,855.50 | 1,866.00 | 1,835.07 | 0.54% | 355,700 |
| Feb 9, 2026 | 1,880.00 | 1,880.00 | 1,845.50 | 1,856.00 | 1,825.24 | 0.57% | 391,600 |
| Feb 6, 2026 | 1,823.00 | 1,859.00 | 1,810.50 | 1,845.50 | 1,814.91 | 1.07% | 370,000 |
| Feb 5, 2026 | 1,860.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,795.73 | -0.63% | 396,800 |
| Feb 4, 2026 | 1,802.50 | 1,838.50 | 1,795.00 | 1,837.50 | 1,807.04 | 2.42% | 532,100 |
| Feb 3, 2026 | 1,718.50 | 1,794.00 | 1,700.00 | 1,794.00 | 1,764.27 | -0.25% | 954,200 |
| Feb 2, 2026 | 1,830.00 | 1,834.00 | 1,798.00 | 1,798.50 | 1,768.69 | 0.06% | 640,900 |
| Jan 30, 2026 | 1,790.50 | 1,805.00 | 1,783.00 | 1,797.50 | 1,767.71 | 0.39% | 594,500 |
| Jan 29, 2026 | 1,780.00 | 1,793.50 | 1,766.00 | 1,790.50 | 1,760.82 | 0.17% | 412,400 |
| Jan 28, 2026 | 1,800.00 | 1,800.50 | 1,787.50 | 1,787.50 | 1,757.87 | -1.43% | 514,200 |
| Jan 27, 2026 | 1,797.00 | 1,814.00 | 1,790.00 | 1,813.50 | 1,783.44 | 0.50% | 577,900 |
| Jan 26, 2026 | 1,800.00 | 1,809.00 | 1,792.00 | 1,804.50 | 1,774.59 | -0.50% | 522,000 |
| Jan 23, 2026 | 1,808.50 | 1,819.50 | 1,800.50 | 1,813.50 | 1,783.44 | 0.55% | 315,100 |
| Jan 22, 2026 | 1,789.50 | 1,808.50 | 1,785.00 | 1,803.50 | 1,773.61 | 1.29% | 399,500 |
| Jan 21, 2026 | 1,750.00 | 1,781.50 | 1,748.50 | 1,780.50 | 1,750.99 | 0.48% | 449,600 |
| Jan 20, 2026 | 1,785.00 | 1,788.50 | 1,767.50 | 1,772.00 | 1,742.63 | -1.39% | 399,000 |
| Jan 19, 2026 | 1,804.00 | 1,804.00 | 1,778.50 | 1,797.00 | 1,767.22 | -0.19% | 360,500 |
| Jan 16, 2026 | 1,778.50 | 1,801.50 | 1,776.50 | 1,800.50 | 1,770.66 | 1.32% | 423,000 |
| Jan 15, 2026 | 1,760.00 | 1,782.50 | 1,756.50 | 1,777.00 | 1,747.55 | 1.43% | 454,400 |
| Jan 14, 2026 | 1,730.00 | 1,756.00 | 1,724.00 | 1,752.00 | 1,722.96 | 1.39% | 322,600 |
| Jan 13, 2026 | 1,730.00 | 1,737.00 | 1,720.00 | 1,728.00 | 1,699.36 | 0.23% | 532,200 |
| Jan 9, 2026 | 1,706.00 | 1,725.00 | 1,702.50 | 1,724.00 | 1,695.43 | 1.23% | 472,100 |
| Jan 8, 2026 | 1,701.50 | 1,711.50 | 1,694.00 | 1,703.00 | 1,674.77 | -0.26% | 348,200 |
| Jan 7, 2026 | 1,690.00 | 1,707.50 | 1,687.00 | 1,707.50 | 1,679.20 | 0.41% | 562,400 |
| Jan 6, 2026 | 1,681.00 | 1,703.50 | 1,681.00 | 1,700.50 | 1,672.31 | 1.25% | 457,300 |
| Jan 5, 2026 | 1,683.00 | 1,690.50 | 1,669.00 | 1,679.50 | 1,651.66 | -0.12% | 579,700 |
| Dec 30, 2025 | 1,687.50 | 1,692.50 | 1,681.00 | 1,681.50 | 1,653.63 | -0.39% | 436,300 |
| Dec 29, 2025 | 1,689.50 | 1,692.00 | 1,680.00 | 1,688.00 | 1,660.02 | -0.38% | 544,100 |
| Dec 26, 2025 | 1,698.00 | 1,699.00 | 1,681.50 | 1,694.50 | 1,666.41 | 0.92% | 416,500 |
| Dec 25, 2025 | 1,705.50 | 1,705.50 | 1,676.00 | 1,679.00 | 1,651.17 | -0.80% | 327,400 |
| Dec 24, 2025 | 1,700.00 | 1,707.50 | 1,687.00 | 1,692.50 | 1,664.45 | -0.41% | 295,100 |
| Dec 23, 2025 | 1,680.00 | 1,699.50 | 1,675.50 | 1,699.50 | 1,671.33 | 1.52% | 359,200 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,669.00 | 1,674.00 | 1,646.25 | -0.98% | 556,900 |
| Dec 19, 2025 | 1,680.00 | 1,700.00 | 1,679.00 | 1,690.50 | 1,662.48 | 0.65% | 519,300 |
| Dec 18, 2025 | 1,687.00 | 1,691.00 | 1,673.00 | 1,679.50 | 1,651.66 | 0.21% | 485,000 |
| Dec 17, 2025 | 1,687.00 | 1,687.00 | 1,670.50 | 1,676.00 | 1,648.22 | 0.45% | 360,700 |
| Dec 16, 2025 | 1,693.00 | 1,693.00 | 1,666.50 | 1,668.50 | 1,640.85 | -0.89% | 397,200 |
| Dec 15, 2025 | 1,683.50 | 1,690.00 | 1,674.00 | 1,683.50 | 1,655.60 | 0.75% | 437,400 |
| Dec 12, 2025 | 1,661.50 | 1,672.00 | 1,656.50 | 1,671.00 | 1,643.30 | 1.67% | 369,300 |
| Dec 11, 2025 | 1,673.00 | 1,676.00 | 1,643.50 | 1,643.50 | 1,616.26 | -1.35% | 360,900 |
| Dec 10, 2025 | 1,672.00 | 1,684.50 | 1,666.00 | 1,666.00 | 1,638.39 | -0.12% | 340,200 |
| Dec 9, 2025 | 1,668.00 | 1,672.00 | 1,656.50 | 1,668.00 | 1,640.35 | 1.09% | 514,800 |
| Dec 8, 2025 | 1,645.00 | 1,650.00 | 1,635.50 | 1,650.00 | 1,622.65 | 1.48% | 482,400 |
| Dec 5, 2025 | 1,625.00 | 1,635.50 | 1,613.00 | 1,626.00 | 1,599.05 | 0.06% | 501,000 |
| Dec 4, 2025 | 1,618.00 | 1,637.50 | 1,611.00 | 1,625.00 | 1,598.07 | 0.09% | 541,100 |
| Dec 3, 2025 | 1,625.00 | 1,632.00 | 1,616.00 | 1,623.50 | 1,596.59 | -0.92% | 568,600 |
| Dec 2, 2025 | 1,644.50 | 1,650.50 | 1,632.00 | 1,638.50 | 1,611.34 | 0.28% | 461,800 |
| Dec 1, 2025 | 1,652.50 | 1,658.00 | 1,631.50 | 1,634.00 | 1,606.92 | -0.27% | 603,800 |