Nicca Chemical Co.,Ltd. (TYO:4463)
Japan
· Delayed Price · Currency is JPY 1,639.00
+12.00 (0.74%)
Apr 28, 2026, 3:30 PM JST
Nicca Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,632.00 | 1,644.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.74% | 6,300 |
| Apr 27, 2026 | 1,635.00 | 1,637.00 | 1,593.00 | 1,627.00 | 1,627.00 | 1.43% | 28,600 |
| Apr 24, 2026 | 1,622.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.99% | 18,900 |
| Apr 23, 2026 | 1,641.00 | 1,642.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.16% | 12,300 |
| Apr 22, 2026 | 1,652.00 | 1,652.00 | 1,625.00 | 1,639.00 | 1,639.00 | -0.79% | 12,400 |
| Apr 21, 2026 | 1,676.00 | 1,677.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.60% | 5,400 |
| Apr 20, 2026 | 1,671.00 | 1,688.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.18% | 8,100 |
| Apr 17, 2026 | 1,685.00 | 1,685.00 | 1,663.00 | 1,665.00 | 1,665.00 | -1.19% | 7,100 |
| Apr 16, 2026 | 1,700.00 | 1,704.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 41,500 |
| Apr 15, 2026 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 2.04% | 18,500 |
| Apr 14, 2026 | 1,674.00 | 1,686.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.06% | 8,400 |
| Apr 13, 2026 | 1,662.00 | 1,687.00 | 1,652.00 | 1,665.00 | 1,665.00 | 0.18% | 12,500 |
| Apr 10, 2026 | 1,691.00 | 1,691.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.24% | 9,300 |
| Apr 9, 2026 | 1,676.00 | 1,687.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.60% | 13,600 |
| Apr 8, 2026 | 1,689.00 | 1,689.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.90% | 15,100 |
| Apr 7, 2026 | 1,661.00 | 1,666.00 | 1,649.00 | 1,661.00 | 1,661.00 | 0.36% | 8,400 |
| Apr 6, 2026 | 1,674.00 | 1,679.00 | 1,647.00 | 1,655.00 | 1,655.00 | -1.14% | 26,200 |
| Apr 3, 2026 | 1,641.00 | 1,674.00 | 1,641.00 | 1,674.00 | 1,674.00 | 3.14% | 14,900 |
| Apr 2, 2026 | 1,649.00 | 1,652.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.98% | 22,900 |
| Apr 1, 2026 | 1,623.00 | 1,645.00 | 1,623.00 | 1,639.00 | 1,639.00 | 2.12% | 10,100 |
| Mar 31, 2026 | 1,605.00 | 1,632.00 | 1,590.00 | 1,605.00 | 1,605.00 | - | 15,500 |
| Mar 30, 2026 | 1,648.00 | 1,648.00 | 1,602.00 | 1,605.00 | 1,605.00 | -4.24% | 14,700 |
| Mar 27, 2026 | 1,673.00 | 1,684.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.12% | 7,300 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.18% | 13,400 |
| Mar 25, 2026 | 1,642.00 | 1,679.00 | 1,642.00 | 1,671.00 | 1,671.00 | 1.89% | 14,700 |
| Mar 24, 2026 | 1,654.00 | 1,654.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.11% | 10,000 |
| Mar 23, 2026 | 1,650.00 | 1,651.00 | 1,603.00 | 1,622.00 | 1,622.00 | -3.51% | 30,100 |
| Mar 19, 2026 | 1,721.00 | 1,721.00 | 1,675.00 | 1,681.00 | 1,681.00 | -3.11% | 17,900 |
| Mar 18, 2026 | 1,725.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,735.00 | 1.28% | 20,200 |
| Mar 17, 2026 | 1,757.00 | 1,757.00 | 1,712.00 | 1,713.00 | 1,713.00 | -0.46% | 6,900 |
| Mar 16, 2026 | 1,713.00 | 1,742.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.75% | 11,400 |
| Mar 13, 2026 | 1,753.00 | 1,787.00 | 1,733.00 | 1,734.00 | 1,734.00 | -1.08% | 10,700 |
| Mar 12, 2026 | 1,743.00 | 1,753.00 | 1,729.00 | 1,753.00 | 1,753.00 | -0.23% | 16,300 |
| Mar 11, 2026 | 1,730.00 | 1,798.00 | 1,727.00 | 1,757.00 | 1,757.00 | 2.03% | 36,000 |
| Mar 10, 2026 | 1,761.00 | 1,761.00 | 1,704.00 | 1,722.00 | 1,722.00 | 0.06% | 26,500 |
| Mar 9, 2026 | 1,689.00 | 1,724.00 | 1,680.00 | 1,721.00 | 1,721.00 | -2.71% | 35,100 |
| Mar 6, 2026 | 1,746.00 | 1,775.00 | 1,720.00 | 1,769.00 | 1,769.00 | 1.32% | 22,700 |
| Mar 5, 2026 | 1,770.00 | 1,793.00 | 1,731.00 | 1,746.00 | 1,746.00 | 2.22% | 21,700 |
| Mar 4, 2026 | 1,683.00 | 1,708.00 | 1,660.00 | 1,708.00 | 1,708.00 | -1.39% | 26,500 |
| Mar 3, 2026 | 1,793.00 | 1,793.00 | 1,728.00 | 1,732.00 | 1,732.00 | -2.91% | 35,000 |
| Mar 2, 2026 | 1,770.00 | 1,784.00 | 1,764.00 | 1,784.00 | 1,784.00 | -0.28% | 12,100 |
| Feb 27, 2026 | 1,785.00 | 1,825.00 | 1,770.00 | 1,789.00 | 1,789.00 | -0.06% | 52,300 |
| Feb 26, 2026 | 1,829.00 | 1,833.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.13% | 13,700 |
| Feb 25, 2026 | 1,842.00 | 1,842.00 | 1,814.00 | 1,829.00 | 1,829.00 | -0.60% | 8,600 |
| Feb 24, 2026 | 1,830.00 | 1,865.00 | 1,802.00 | 1,840.00 | 1,840.00 | 1.32% | 29,300 |
| Feb 20, 2026 | 1,830.00 | 1,830.00 | 1,796.00 | 1,816.00 | 1,816.00 | -0.87% | 10,300 |
| Feb 19, 2026 | 1,790.00 | 1,840.00 | 1,764.00 | 1,832.00 | 1,832.00 | 2.75% | 21,700 |
| Feb 18, 2026 | 1,754.00 | 1,789.00 | 1,736.00 | 1,783.00 | 1,783.00 | 1.65% | 17,100 |
| Feb 17, 2026 | 1,725.00 | 1,757.00 | 1,710.00 | 1,754.00 | 1,754.00 | 1.74% | 34,300 |
| Feb 16, 2026 | 1,774.00 | 1,774.00 | 1,711.00 | 1,724.00 | 1,724.00 | 1.77% | 56,400 |
| Feb 13, 2026 | 1,619.00 | 1,711.00 | 1,596.00 | 1,694.00 | 1,694.00 | 5.15% | 60,300 |
| Feb 12, 2026 | 1,617.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | 0.12% | 12,800 |
| Feb 10, 2026 | 1,604.00 | 1,612.00 | 1,602.00 | 1,609.00 | 1,609.00 | 0.25% | 7,500 |
| Feb 9, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.35% | 13,400 |
| Feb 6, 2026 | 1,615.00 | 1,631.00 | 1,615.00 | 1,627.00 | 1,627.00 | -0.25% | 5,900 |
| Feb 5, 2026 | 1,626.00 | 1,635.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.43% | 8,000 |
| Feb 4, 2026 | 1,600.00 | 1,632.00 | 1,598.00 | 1,624.00 | 1,624.00 | 0.68% | 16,600 |
| Feb 3, 2026 | 1,627.00 | 1,627.00 | 1,605.00 | 1,613.00 | 1,613.00 | 0.50% | 9,500 |
| Feb 2, 2026 | 1,612.00 | 1,638.00 | 1,598.00 | 1,605.00 | 1,605.00 | -0.43% | 10,700 |
| Jan 30, 2026 | 1,618.00 | 1,618.00 | 1,594.00 | 1,612.00 | 1,612.00 | -0.37% | 8,500 |
| Jan 29, 2026 | 1,638.00 | 1,638.00 | 1,588.00 | 1,618.00 | 1,618.00 | -0.74% | 11,100 |
| Jan 28, 2026 | 1,624.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.31% | 10,300 |
| Jan 27, 2026 | 1,640.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.09% | 7,300 |
| Jan 26, 2026 | 1,653.00 | 1,670.00 | 1,632.00 | 1,653.00 | 1,653.00 | -0.90% | 27,900 |
| Jan 23, 2026 | 1,674.00 | 1,685.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.36% | 13,900 |
| Jan 22, 2026 | 1,624.00 | 1,674.00 | 1,620.00 | 1,674.00 | 1,674.00 | 3.40% | 36,600 |
| Jan 21, 2026 | 1,586.00 | 1,624.00 | 1,586.00 | 1,619.00 | 1,619.00 | 0.06% | 18,000 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.04% | 18,900 |
| Jan 19, 2026 | 1,607.00 | 1,647.00 | 1,604.00 | 1,635.00 | 1,635.00 | 3.22% | 51,600 |
| Jan 16, 2026 | 1,584.00 | 1,596.00 | 1,581.00 | 1,584.00 | 1,584.00 | 0.70% | 11,400 |
| Jan 15, 2026 | 1,559.00 | 1,580.00 | 1,559.00 | 1,573.00 | 1,573.00 | 0.90% | 14,300 |
| Jan 14, 2026 | 1,550.00 | 1,564.00 | 1,549.00 | 1,559.00 | 1,559.00 | 1.17% | 16,000 |
| Jan 13, 2026 | 1,553.00 | 1,555.00 | 1,529.00 | 1,541.00 | 1,541.00 | -0.06% | 30,100 |
| Jan 9, 2026 | 1,515.00 | 1,549.00 | 1,515.00 | 1,542.00 | 1,542.00 | 2.32% | 28,000 |
| Jan 8, 2026 | 1,532.00 | 1,532.00 | 1,500.00 | 1,507.00 | 1,507.00 | -1.12% | 37,300 |
| Jan 7, 2026 | 1,530.00 | 1,530.00 | 1,519.00 | 1,524.00 | 1,524.00 | -0.20% | 27,600 |
| Jan 6, 2026 | 1,521.00 | 1,532.00 | 1,521.00 | 1,527.00 | 1,527.00 | 0.46% | 26,600 |
| Jan 5, 2026 | 1,553.00 | 1,556.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.12% | 43,500 |
| Dec 30, 2025 | 1,578.00 | 1,578.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.65% | 15,900 |
| Dec 29, 2025 | 1,547.00 | 1,587.00 | 1,545.00 | 1,579.00 | 1,579.00 | -2.35% | 36,800 |
| Dec 26, 2025 | 1,630.00 | 1,630.00 | 1,611.00 | 1,617.00 | 1,587.00 | -0.06% | 27,300 |
| Dec 25, 2025 | 1,614.00 | 1,619.00 | 1,614.00 | 1,618.00 | 1,587.98 | 0.12% | 11,200 |
| Dec 24, 2025 | 1,633.00 | 1,633.00 | 1,613.00 | 1,616.00 | 1,586.02 | -0.06% | 15,300 |
| Dec 23, 2025 | 1,626.00 | 1,626.00 | 1,612.00 | 1,617.00 | 1,587.00 | - | 10,900 |
| Dec 22, 2025 | 1,639.00 | 1,640.00 | 1,616.00 | 1,617.00 | 1,587.00 | 0.43% | 10,000 |
| Dec 19, 2025 | 1,618.00 | 1,631.00 | 1,601.00 | 1,610.00 | 1,580.13 | -1.23% | 10,400 |
| Dec 18, 2025 | 1,646.00 | 1,646.00 | 1,606.00 | 1,630.00 | 1,599.76 | 1.49% | 11,600 |
| Dec 17, 2025 | 1,643.00 | 1,648.00 | 1,606.00 | 1,606.00 | 1,576.20 | -2.25% | 11,700 |
| Dec 16, 2025 | 1,621.00 | 1,643.00 | 1,614.00 | 1,643.00 | 1,612.52 | 3.20% | 14,900 |
| Dec 15, 2025 | 1,588.00 | 1,595.00 | 1,588.00 | 1,592.00 | 1,562.46 | 0.25% | 6,000 |
| Dec 12, 2025 | 1,581.00 | 1,590.00 | 1,581.00 | 1,588.00 | 1,558.54 | - | 3,100 |
| Dec 11, 2025 | 1,582.00 | 1,590.00 | 1,581.00 | 1,588.00 | 1,558.54 | -0.13% | 4,900 |
| Dec 10, 2025 | 1,593.00 | 1,606.00 | 1,590.00 | 1,590.00 | 1,560.50 | - | 6,800 |
| Dec 9, 2025 | 1,593.00 | 1,593.00 | 1,580.00 | 1,590.00 | 1,560.50 | 0.38% | 5,300 |
| Dec 8, 2025 | 1,566.00 | 1,586.00 | 1,566.00 | 1,584.00 | 1,554.61 | 0.13% | 11,300 |
| Dec 5, 2025 | 1,595.00 | 1,602.00 | 1,582.00 | 1,582.00 | 1,552.65 | -0.82% | 9,400 |
| Dec 4, 2025 | 1,576.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,565.41 | 2.24% | 6,300 |
| Dec 3, 2025 | 1,580.00 | 1,607.00 | 1,560.00 | 1,560.00 | 1,531.06 | -1.14% | 11,200 |
| Dec 2, 2025 | 1,606.00 | 1,606.00 | 1,578.00 | 1,578.00 | 1,548.72 | -1.19% | 6,800 |
| Dec 1, 2025 | 1,600.00 | 1,639.00 | 1,595.00 | 1,597.00 | 1,567.37 | -0.06% | 22,700 |