New Japan Chemical Co., Ltd. (TYO:4406)
Japan
· Delayed Price · Currency is JPY 192.00
-2.00 (-1.03%)
Apr 30, 2026, 9:17 AM JST
New Japan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1.57% | 132,900 |
| Apr 27, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.55% | 177,300 |
| Apr 24, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -0.51% | 98,700 |
| Apr 23, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 120,200 |
| Apr 22, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -1.97% | 452,100 |
| Apr 21, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.50% | 132,100 |
| Apr 20, 2026 | 202.00 | 205.00 | 196.00 | 202.00 | 202.00 | - | 207,000 |
| Apr 17, 2026 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 126,400 |
| Apr 16, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 142,900 |
| Apr 15, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 113,000 |
| Apr 14, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 46,700 |
| Apr 13, 2026 | 204.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 126,400 |
| Apr 10, 2026 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 90,100 |
| Apr 9, 2026 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | -1.45% | 55,600 |
| Apr 8, 2026 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.97% | 126,500 |
| Apr 7, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 70,300 |
| Apr 6, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 47,800 |
| Apr 3, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1.49% | 66,900 |
| Apr 2, 2026 | 204.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.95% | 202,000 |
| Apr 1, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1.99% | 185,300 |
| Mar 31, 2026 | 202.00 | 205.00 | 201.00 | 201.00 | 201.00 | - | 154,900 |
| Mar 30, 2026 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | -0.99% | 203,700 |
| Mar 27, 2026 | 197.00 | 204.00 | 197.00 | 203.00 | 199.00 | 2.53% | 239,000 |
| Mar 26, 2026 | 206.00 | 206.00 | 197.00 | 198.00 | 194.10 | -3.88% | 394,000 |
| Mar 25, 2026 | 207.00 | 209.00 | 205.00 | 206.00 | 201.94 | 0.49% | 514,000 |
| Mar 24, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 200.96 | - | 187,900 |
| Mar 23, 2026 | 208.00 | 209.00 | 205.00 | 205.00 | 200.96 | -2.38% | 178,900 |
| Mar 19, 2026 | 213.00 | 213.00 | 208.00 | 210.00 | 205.86 | -2.33% | 181,800 |
| Mar 18, 2026 | 211.00 | 215.00 | 210.00 | 215.00 | 210.76 | 3.37% | 248,700 |
| Mar 17, 2026 | 211.00 | 213.00 | 208.00 | 208.00 | 203.90 | -1.42% | 165,900 |
| Mar 16, 2026 | 212.00 | 215.00 | 210.00 | 211.00 | 206.84 | -1.86% | 261,700 |
| Mar 13, 2026 | 216.00 | 219.00 | 215.00 | 215.00 | 210.76 | -1.38% | 164,200 |
| Mar 12, 2026 | 219.00 | 221.00 | 215.00 | 218.00 | 213.70 | -0.91% | 203,400 |
| Mar 11, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 215.67 | -0.90% | 421,100 |
| Mar 10, 2026 | 217.00 | 223.00 | 217.00 | 222.00 | 217.63 | 3.74% | 161,200 |
| Mar 9, 2026 | 213.00 | 217.00 | 210.00 | 214.00 | 209.78 | -2.28% | 418,900 |
| Mar 6, 2026 | 220.00 | 223.00 | 219.00 | 219.00 | 214.68 | -0.45% | 193,400 |
| Mar 5, 2026 | 219.00 | 223.00 | 217.00 | 220.00 | 215.67 | 2.80% | 303,500 |
| Mar 4, 2026 | 213.00 | 219.00 | 211.00 | 214.00 | 209.78 | -2.73% | 579,900 |
| Mar 3, 2026 | 224.00 | 225.00 | 219.00 | 220.00 | 215.67 | -2.22% | 481,700 |
| Mar 2, 2026 | 226.00 | 228.00 | 222.00 | 225.00 | 220.57 | -2.60% | 545,600 |
| Feb 27, 2026 | 224.00 | 232.00 | 224.00 | 231.00 | 226.45 | 2.21% | 404,200 |
| Feb 26, 2026 | 229.00 | 230.00 | 226.00 | 226.00 | 221.55 | 0.89% | 454,700 |
| Feb 25, 2026 | 221.00 | 226.00 | 219.00 | 224.00 | 219.59 | 1.82% | 427,000 |
| Feb 24, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 215.67 | -0.90% | 318,700 |
| Feb 20, 2026 | 226.00 | 226.00 | 221.00 | 222.00 | 217.63 | -1.77% | 369,100 |
| Feb 19, 2026 | 234.00 | 235.00 | 225.00 | 226.00 | 221.55 | -4.24% | 904,900 |
| Feb 18, 2026 | 237.00 | 239.00 | 234.00 | 236.00 | 231.35 | - | 315,500 |
| Feb 17, 2026 | 232.00 | 238.00 | 232.00 | 236.00 | 231.35 | 2.16% | 465,800 |
| Feb 16, 2026 | 230.00 | 233.00 | 226.00 | 231.00 | 226.45 | 0.43% | 405,400 |
| Feb 13, 2026 | 239.00 | 239.00 | 229.00 | 230.00 | 225.47 | -5.35% | 562,600 |
| Feb 12, 2026 | 234.00 | 248.00 | 234.00 | 243.00 | 238.21 | 2.97% | 739,200 |
| Feb 10, 2026 | 232.00 | 238.00 | 230.00 | 236.00 | 231.35 | 1.72% | 339,000 |
| Feb 9, 2026 | 239.00 | 239.00 | 230.00 | 232.00 | 227.43 | -0.85% | 358,100 |
| Feb 6, 2026 | 235.00 | 235.00 | 223.00 | 234.00 | 229.39 | -0.85% | 686,000 |
| Feb 5, 2026 | 240.00 | 242.00 | 236.00 | 236.00 | 231.35 | -1.26% | 344,700 |
| Feb 4, 2026 | 235.00 | 239.00 | 233.00 | 239.00 | 234.29 | 2.14% | 617,000 |
| Feb 3, 2026 | 231.00 | 238.00 | 231.00 | 234.00 | 229.39 | 1.74% | 443,800 |
| Feb 2, 2026 | 234.00 | 236.00 | 229.00 | 230.00 | 225.47 | -0.86% | 516,000 |
| Jan 30, 2026 | 230.00 | 233.00 | 229.00 | 232.00 | 227.43 | - | 260,100 |
| Jan 29, 2026 | 230.00 | 234.00 | 227.00 | 232.00 | 227.43 | 0.43% | 349,100 |
| Jan 28, 2026 | 237.00 | 238.00 | 231.00 | 231.00 | 226.45 | -2.53% | 456,500 |
| Jan 27, 2026 | 243.00 | 244.00 | 237.00 | 237.00 | 232.33 | -1.66% | 541,700 |
| Jan 26, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 236.25 | -3.60% | 423,000 |
| Jan 23, 2026 | 250.00 | 251.00 | 246.00 | 250.00 | 245.07 | 0.81% | 345,900 |
| Jan 22, 2026 | 248.00 | 253.00 | 244.00 | 248.00 | 243.11 | 1.22% | 497,400 |
| Jan 21, 2026 | 251.00 | 252.00 | 243.00 | 245.00 | 240.17 | -2.78% | 941,400 |
| Jan 20, 2026 | 265.00 | 265.00 | 249.00 | 252.00 | 247.03 | -2.33% | 1,154,000 |
| Jan 19, 2026 | 273.00 | 282.00 | 258.00 | 258.00 | 252.92 | 0.39% | 2,441,500 |
| Jan 16, 2026 | 299.00 | 299.00 | 251.00 | 257.00 | 251.94 | -6.55% | 3,151,700 |
| Jan 15, 2026 | 253.00 | 284.00 | 246.00 | 275.00 | 269.58 | 14.11% | 4,336,400 |
| Jan 14, 2026 | 234.00 | 241.00 | 233.00 | 241.00 | 236.25 | 2.55% | 308,000 |
| Jan 13, 2026 | 235.00 | 236.00 | 231.00 | 235.00 | 230.37 | 0.86% | 156,300 |
| Jan 9, 2026 | 233.00 | 233.00 | 231.00 | 233.00 | 228.41 | - | 73,400 |
| Jan 8, 2026 | 234.00 | 238.00 | 232.00 | 233.00 | 228.41 | 0.43% | 361,000 |
| Jan 7, 2026 | 228.00 | 233.00 | 227.00 | 232.00 | 227.43 | 1.75% | 196,900 |
| Jan 6, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 223.51 | -0.44% | 114,000 |
| Jan 5, 2026 | 226.00 | 231.00 | 225.00 | 229.00 | 224.49 | 2.23% | 202,800 |
| Dec 30, 2025 | 227.00 | 227.00 | 223.00 | 224.00 | 219.59 | -1.32% | 59,600 |
| Dec 29, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 222.53 | 1.79% | 105,000 |
| Dec 26, 2025 | 227.00 | 227.00 | 223.00 | 223.00 | 218.61 | -1.33% | 134,700 |
| Dec 25, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 221.55 | 0.89% | 155,800 |
| Dec 24, 2025 | 222.00 | 226.00 | 222.00 | 224.00 | 219.59 | 0.45% | 132,600 |
| Dec 23, 2025 | 219.00 | 226.00 | 219.00 | 223.00 | 218.61 | 1.36% | 177,600 |
| Dec 22, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 215.67 | -0.90% | 88,100 |
| Dec 19, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 217.63 | 1.37% | 69,900 |
| Dec 18, 2025 | 217.00 | 220.00 | 215.00 | 219.00 | 214.68 | 0.92% | 104,900 |
| Dec 17, 2025 | 218.00 | 218.00 | 213.00 | 217.00 | 212.72 | -1.36% | 334,300 |
| Dec 16, 2025 | 221.00 | 222.00 | 218.00 | 220.00 | 215.67 | - | 134,200 |
| Dec 15, 2025 | 220.00 | 226.00 | 219.00 | 220.00 | 215.67 | - | 160,100 |
| Dec 12, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 215.67 | 0.46% | 46,700 |
| Dec 11, 2025 | 221.00 | 222.00 | 219.00 | 219.00 | 214.68 | -0.90% | 133,800 |
| Dec 10, 2025 | 223.00 | 224.00 | 218.00 | 221.00 | 216.65 | - | 197,000 |
| Dec 9, 2025 | 224.00 | 225.00 | 220.00 | 221.00 | 216.65 | -1.78% | 208,500 |
| Dec 8, 2025 | 223.00 | 227.00 | 216.00 | 225.00 | 220.57 | 1.35% | 311,900 |
| Dec 5, 2025 | 238.00 | 238.00 | 218.00 | 222.00 | 217.63 | -5.13% | 787,000 |
| Dec 4, 2025 | 247.00 | 261.00 | 230.00 | 234.00 | 229.39 | -2.50% | 1,639,200 |
| Dec 3, 2025 | 218.00 | 243.00 | 217.00 | 240.00 | 235.27 | 11.11% | 1,072,000 |
| Dec 2, 2025 | 219.00 | 222.00 | 215.00 | 216.00 | 211.74 | -1.82% | 187,800 |
| Dec 1, 2025 | 219.00 | 221.00 | 215.00 | 220.00 | 215.67 | 0.92% | 207,000 |