Skip to main content
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,570.00
+73.00 (2.92%)
Mar 10, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,499.002,500.002,448.002,497.002,497.00-3.37%81,500
Mar 6, 20262,606.002,606.002,538.002,584.002,584.00-0.77%63,300
Mar 5, 20262,644.002,652.002,587.002,604.002,604.001.60%41,000
Mar 4, 20262,637.002,652.002,507.002,563.002,563.00-4.76%105,900
Mar 3, 20262,739.002,760.002,685.002,691.002,691.00-1.75%69,400
Mar 2, 20262,723.002,758.002,710.002,739.002,739.00-2.07%57,800
Feb 27, 20262,740.002,818.002,733.002,797.002,797.001.30%83,900
Feb 26, 20262,763.002,776.002,753.002,761.002,761.000.29%41,300
Feb 25, 20262,763.002,779.002,744.002,753.002,753.00-0.15%45,000
Feb 24, 20262,704.002,757.002,687.002,757.002,757.002.19%44,800
Feb 20, 20262,705.002,714.002,662.002,698.002,698.00-0.77%41,000
Feb 19, 20262,712.002,727.002,686.002,719.002,719.000.82%34,500
Feb 18, 20262,687.002,710.002,671.002,697.002,697.000.82%34,200
Feb 17, 20262,645.002,692.002,626.002,675.002,675.001.13%64,400
Feb 16, 20262,695.002,695.002,628.002,645.002,645.00-1.38%70,700
Feb 13, 20262,670.002,699.002,646.002,682.002,682.000.07%47,400
Feb 12, 20262,670.002,695.002,655.002,680.002,680.000.53%70,500
Feb 10, 20262,595.002,666.002,594.002,666.002,666.002.54%101,900
Feb 9, 20262,619.002,619.002,580.002,600.002,600.000.78%89,900
Feb 6, 20262,595.002,595.002,554.002,580.002,580.000.66%68,400
Feb 5, 20262,600.002,602.002,561.002,563.002,563.000.51%123,300
Feb 4, 20262,563.002,566.002,536.002,550.002,550.00-0.35%219,900
Feb 3, 20262,566.002,586.002,541.002,559.002,559.000.55%136,900
Feb 2, 20262,600.002,642.002,543.002,545.002,545.00-2.94%169,900
Jan 30, 20262,636.002,641.002,586.002,622.002,622.001.39%149,500
Jan 29, 20262,604.002,647.002,514.002,586.002,586.00-11.83%236,200
Jan 28, 20262,938.002,974.002,916.002,933.002,933.00-0.10%92,000
Jan 27, 20262,962.003,005.002,934.002,936.002,936.00-1.58%47,900
Jan 26, 20263,000.003,035.002,980.002,983.002,983.00-2.36%42,400
Jan 23, 20263,085.003,115.003,010.003,055.003,055.00-0.81%50,900
Jan 22, 20263,025.003,115.003,015.003,080.003,080.003.32%60,800
Jan 21, 20262,830.002,997.002,826.002,981.002,981.003.29%69,200
Jan 20, 20262,893.002,908.002,884.002,886.002,886.00-0.82%36,600
Jan 19, 20262,934.002,934.002,874.002,910.002,910.00-0.55%26,200
Jan 16, 20262,910.002,929.002,895.002,926.002,926.000.69%39,800
Jan 15, 20262,929.002,929.002,880.002,906.002,906.00-0.48%31,500
Jan 14, 20262,896.002,923.002,892.002,920.002,920.001.42%47,100
Jan 13, 20262,899.002,915.002,876.002,879.002,879.000.56%45,000
Jan 9, 20262,850.002,880.002,849.002,863.002,863.000.88%32,000
Jan 8, 20262,813.002,850.002,810.002,838.002,838.00-0.39%35,000
Jan 7, 20262,837.002,870.002,831.002,849.002,849.00-0.25%35,700
Jan 6, 20262,865.002,880.002,843.002,856.002,856.00-0.17%30,800
Jan 5, 20262,861.002,881.002,858.002,861.002,861.000.25%28,200
Dec 30, 20252,858.002,878.002,846.002,854.002,854.00-0.14%15,600
Dec 29, 20252,840.002,866.002,826.002,858.002,858.000.46%85,300
Dec 26, 20252,840.002,855.002,827.002,845.002,845.000.32%29,600
Dec 25, 20252,853.002,859.002,819.002,836.002,836.00-0.49%25,800
Dec 24, 20252,882.002,894.002,850.002,850.002,850.00-0.77%28,100
Dec 23, 20252,850.002,893.002,850.002,872.002,872.000.03%22,700
Dec 22, 20252,861.002,889.002,859.002,871.002,871.000.70%16,800
Dec 19, 20252,892.002,892.002,825.002,851.002,851.000.11%46,400
Dec 18, 20252,835.002,867.002,826.002,848.002,848.000.46%22,400
Dec 17, 20252,828.002,851.002,820.002,835.002,835.000.64%20,800
Dec 16, 20252,929.002,933.002,812.002,817.002,817.00-3.63%37,200
Dec 15, 20252,839.002,937.002,839.002,923.002,923.003.40%41,600
Dec 12, 20252,843.002,860.002,800.002,827.002,827.000.68%48,900
Dec 11, 20252,865.002,866.002,804.002,808.002,808.00-3.17%45,700
Dec 10, 20252,863.002,942.002,852.002,900.002,900.001.61%116,200
Dec 9, 20252,835.002,871.002,800.002,854.002,854.00-0.04%57,600
Dec 8, 20252,856.002,875.002,813.002,855.002,855.001.31%41,800
Dec 5, 20252,800.002,830.002,780.002,818.002,818.000.04%42,200
Dec 4, 20252,783.002,857.002,780.002,817.002,817.000.54%37,200
Dec 3, 20252,808.002,849.002,802.002,802.002,802.00-0.88%45,000
Dec 2, 20252,868.002,873.002,827.002,827.002,827.00-1.60%31,300
Dec 1, 20252,872.002,889.002,845.002,873.002,873.001.81%42,300
Nov 28, 20252,762.002,827.002,761.002,822.002,822.001.84%23,100
Nov 27, 20252,764.002,811.002,758.002,771.002,771.000.69%23,600
Nov 26, 20252,708.002,759.002,702.002,752.002,752.003.15%40,200
Nov 25, 20252,700.002,700.002,663.002,668.002,668.00-0.52%36,800
Nov 21, 20252,604.002,682.002,604.002,682.002,682.001.86%33,400
Nov 20, 20252,633.002,652.002,630.002,633.002,633.000.53%33,500
Nov 19, 20252,704.002,714.002,619.002,619.002,619.00-4.24%37,200
Nov 18, 20252,729.002,768.002,723.002,735.002,735.000.77%82,300
Nov 17, 20252,682.002,756.002,668.002,714.002,714.000.71%60,800
Nov 14, 20252,703.002,720.002,674.002,695.002,695.00-0.44%32,200
Nov 13, 20252,700.002,731.002,676.002,707.002,707.000.26%80,400
Nov 12, 20252,806.002,814.002,690.002,700.002,700.00-2.95%191,300
Nov 11, 20252,832.002,843.002,767.002,782.002,782.00-1.28%42,200
Nov 10, 20252,827.002,833.002,800.002,818.002,818.00-0.32%41,500
Nov 7, 20252,716.002,827.002,691.002,827.002,827.003.90%160,400
Nov 6, 20252,666.002,749.002,666.002,721.002,721.002.10%88,400
Nov 5, 20252,691.002,705.002,631.002,665.002,665.00-1.55%83,800
Nov 4, 20252,736.002,788.002,640.002,707.002,707.008.89%152,900
Oct 31, 20252,438.002,488.002,438.002,486.002,486.001.55%34,500
Oct 30, 20252,451.002,485.002,448.002,448.002,448.00-0.73%34,200
Oct 29, 20252,525.002,527.002,461.002,466.002,466.00-2.30%27,600
Oct 28, 20252,648.002,650.002,524.002,524.002,524.00-3.92%36,500
Oct 27, 20252,636.002,636.002,606.002,627.002,627.001.04%30,900
Oct 24, 20252,609.002,619.002,590.002,600.002,600.000.93%14,900
Oct 23, 20252,590.002,601.002,562.002,576.002,576.00-0.04%10,500
Oct 22, 20252,594.002,594.002,566.002,577.002,577.000.74%11,100
Oct 21, 20252,565.002,616.002,550.002,558.002,558.000.16%28,500
Oct 20, 20252,500.002,557.002,500.002,554.002,554.002.16%14,900
Oct 17, 20252,469.002,509.002,469.002,500.002,500.000.20%10,700
Oct 16, 20252,517.002,537.002,484.002,495.002,495.00-0.87%12,800
Oct 15, 20252,497.002,526.002,496.002,517.002,517.001.17%9,300
Oct 14, 20252,447.002,500.002,392.002,488.002,488.000.12%25,700
Oct 10, 20252,550.002,550.002,485.002,485.002,485.00-3.98%32,100
Oct 9, 20252,581.002,590.002,566.002,588.002,588.000.58%11,900
Oct 8, 20252,600.002,620.002,562.002,573.002,573.00-1.04%17,700