Skip to main content
Nippon Fine Chemical Co., Ltd. (TYO:4362)
Japan flag Japan · Delayed Price · Currency is JPY
2,385.00
+27.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

Nippon Fine Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,366.002,385.002,345.002,385.002,385.001.15%55,200
Apr 27, 20262,330.002,367.002,326.002,358.002,358.000.64%30,400
Apr 24, 20262,372.002,372.002,333.002,343.002,343.00-0.30%31,700
Apr 23, 20262,351.002,362.002,333.002,350.002,350.00-0.30%41,100
Apr 22, 20262,385.002,385.002,354.002,357.002,357.00-1.30%44,900
Apr 21, 20262,409.002,416.002,385.002,388.002,388.00-0.08%25,600
Apr 20, 20262,410.002,425.002,390.002,390.002,390.00-0.71%34,000
Apr 17, 20262,415.002,428.002,407.002,407.002,407.00-0.99%30,000
Apr 16, 20262,440.002,470.002,424.002,431.002,431.00-0.37%26,400
Apr 15, 20262,427.002,463.002,423.002,440.002,440.000.54%34,600
Apr 14, 20262,457.002,465.002,415.002,427.002,427.00-1.22%45,400
Apr 13, 20262,452.002,460.002,426.002,457.002,457.000.24%34,900
Apr 10, 20262,488.002,504.002,451.002,451.002,451.00-1.45%42,500
Apr 9, 20262,530.002,530.002,487.002,487.002,487.00-1.39%31,100
Apr 8, 20262,508.002,529.002,497.002,522.002,522.002.31%39,700
Apr 7, 20262,450.002,486.002,450.002,465.002,465.000.08%22,500
Apr 6, 20262,450.002,473.002,450.002,463.002,463.00-23,300
Apr 3, 20262,459.002,482.002,456.002,463.002,463.00-0.65%16,500
Apr 2, 20262,532.002,546.002,477.002,479.002,479.00-1.55%26,500
Apr 1, 20262,480.002,518.002,464.002,518.002,518.003.62%30,400
Mar 31, 20262,401.002,469.002,401.002,430.002,430.000.21%30,400
Mar 30, 20262,381.002,458.002,381.002,425.002,425.00-4.26%41,900
Mar 27, 20262,515.002,542.002,508.002,533.002,486.00-0.08%57,200
Mar 26, 20262,548.002,559.002,505.002,535.002,487.96-0.39%29,700
Mar 25, 20262,551.002,562.002,533.002,545.002,497.781.80%29,800
Mar 24, 20262,500.002,518.002,484.002,500.002,453.612.04%28,300
Mar 23, 20262,455.002,458.002,413.002,450.002,404.54-2.20%52,100
Mar 19, 20262,551.002,564.002,503.002,505.002,458.52-4.06%53,800
Mar 18, 20262,590.002,611.002,575.002,611.002,562.552.31%43,800
Mar 17, 20262,547.002,584.002,545.002,552.002,504.650.79%37,900
Mar 16, 20262,522.002,557.002,522.002,532.002,485.02-0.08%39,600
Mar 13, 20262,499.002,548.002,499.002,534.002,486.98-0.47%40,800
Mar 12, 20262,578.002,585.002,532.002,546.002,498.76-1.66%37,300
Mar 11, 20262,620.002,630.002,585.002,589.002,540.960.74%50,000
Mar 10, 20262,525.002,582.002,511.002,570.002,522.312.92%51,500
Mar 9, 20262,499.002,500.002,448.002,497.002,450.67-3.37%81,500
Mar 6, 20262,606.002,606.002,538.002,584.002,536.05-0.77%63,300
Mar 5, 20262,644.002,652.002,587.002,604.002,555.681.60%41,000
Mar 4, 20262,637.002,652.002,507.002,563.002,515.44-4.76%105,900
Mar 3, 20262,739.002,760.002,685.002,691.002,641.07-1.75%69,400
Mar 2, 20262,723.002,758.002,710.002,739.002,688.18-2.07%57,800
Feb 27, 20262,740.002,818.002,733.002,797.002,745.101.30%90,800
Feb 26, 20262,763.002,776.002,753.002,761.002,709.770.29%41,300
Feb 25, 20262,763.002,779.002,744.002,753.002,701.92-0.15%45,000
Feb 24, 20262,704.002,757.002,687.002,757.002,705.842.19%44,800
Feb 20, 20262,705.002,714.002,662.002,698.002,647.94-0.77%41,000
Feb 19, 20262,712.002,727.002,686.002,719.002,668.550.82%34,500
Feb 18, 20262,687.002,710.002,671.002,697.002,646.960.82%34,200
Feb 17, 20262,645.002,692.002,626.002,675.002,625.371.13%64,400
Feb 16, 20262,695.002,695.002,628.002,645.002,595.92-1.38%70,700
Feb 13, 20262,670.002,699.002,646.002,682.002,632.240.07%47,400
Feb 12, 20262,670.002,695.002,655.002,680.002,630.270.53%70,500
Feb 10, 20262,595.002,666.002,594.002,666.002,616.532.54%101,900
Feb 9, 20262,619.002,619.002,580.002,600.002,551.760.78%89,900
Feb 6, 20262,595.002,595.002,554.002,580.002,532.130.66%68,400
Feb 5, 20262,600.002,602.002,561.002,563.002,515.440.51%123,300
Feb 4, 20262,563.002,566.002,536.002,550.002,502.68-0.35%219,900
Feb 3, 20262,566.002,586.002,541.002,559.002,511.520.55%136,900
Feb 2, 20262,600.002,642.002,543.002,545.002,497.78-2.94%169,900
Jan 30, 20262,636.002,641.002,586.002,622.002,573.351.39%149,500
Jan 29, 20262,604.002,647.002,514.002,586.002,538.02-11.83%236,200
Jan 28, 20262,938.002,974.002,916.002,933.002,878.58-0.10%92,000
Jan 27, 20262,962.003,005.002,934.002,936.002,881.52-1.58%47,900
Jan 26, 20263,000.003,035.002,980.002,983.002,927.65-2.36%42,400
Jan 23, 20263,085.003,115.003,010.003,055.002,998.31-0.81%50,900
Jan 22, 20263,025.003,115.003,015.003,080.003,022.853.32%60,800
Jan 21, 20262,830.002,997.002,826.002,981.002,925.693.29%69,200
Jan 20, 20262,893.002,908.002,884.002,886.002,832.45-0.82%36,600
Jan 19, 20262,934.002,934.002,874.002,910.002,856.00-0.55%26,200
Jan 16, 20262,910.002,929.002,895.002,926.002,871.710.69%39,800
Jan 15, 20262,929.002,929.002,880.002,906.002,852.08-0.48%31,500
Jan 14, 20262,896.002,923.002,892.002,920.002,865.821.42%47,100
Jan 13, 20262,899.002,915.002,876.002,879.002,825.580.56%45,000
Jan 9, 20262,850.002,880.002,849.002,863.002,809.880.88%32,000
Jan 8, 20262,813.002,850.002,810.002,838.002,785.34-0.39%35,000
Jan 7, 20262,837.002,870.002,831.002,849.002,796.14-0.25%35,700
Jan 6, 20262,865.002,880.002,843.002,856.002,803.01-0.17%30,800
Jan 5, 20262,861.002,881.002,858.002,861.002,807.910.25%28,200
Dec 30, 20252,858.002,878.002,846.002,854.002,801.04-0.14%15,600
Dec 29, 20252,840.002,866.002,826.002,858.002,804.970.46%85,300
Dec 26, 20252,840.002,855.002,827.002,845.002,792.210.32%29,600
Dec 25, 20252,853.002,859.002,819.002,836.002,783.38-0.49%25,800
Dec 24, 20252,882.002,894.002,850.002,850.002,797.12-0.77%28,100
Dec 23, 20252,850.002,893.002,850.002,872.002,818.710.03%22,700
Dec 22, 20252,861.002,889.002,859.002,871.002,817.730.70%16,800
Dec 19, 20252,892.002,892.002,825.002,851.002,798.100.11%46,400
Dec 18, 20252,835.002,867.002,826.002,848.002,795.160.46%22,400
Dec 17, 20252,828.002,851.002,820.002,835.002,782.400.64%20,800
Dec 16, 20252,929.002,933.002,812.002,817.002,764.73-3.63%37,200
Dec 15, 20252,839.002,937.002,839.002,923.002,868.763.40%41,600
Dec 12, 20252,843.002,860.002,800.002,827.002,774.540.68%48,900
Dec 11, 20252,865.002,866.002,804.002,808.002,755.90-3.17%45,700
Dec 10, 20252,863.002,942.002,852.002,900.002,846.191.61%116,200
Dec 9, 20252,835.002,871.002,800.002,854.002,801.04-0.04%57,600
Dec 8, 20252,856.002,875.002,813.002,855.002,802.031.31%41,800
Dec 5, 20252,800.002,830.002,780.002,818.002,765.710.04%42,200
Dec 4, 20252,783.002,857.002,780.002,817.002,764.730.54%37,200
Dec 3, 20252,808.002,849.002,802.002,802.002,750.01-0.88%45,000
Dec 2, 20252,868.002,873.002,827.002,827.002,774.54-1.60%31,300
Dec 1, 20252,872.002,889.002,845.002,873.002,819.691.81%42,300