Nippon Dry-Chemical Co., Ltd. - 1909.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,440	12,480	12,480	12,640	12,320	21,900
February 19, 2026	12,210	12,450	12,450	12,530	11,930	32,300
February 18, 2026	12,000	12,220	12,220	12,380	11,850	37,600
February 17, 2026	11,500	11,830	11,830	11,910	11,350	44,100
February 16, 2026	11,590	11,500	11,500	11,680	11,460	16,700
February 13, 2026	11,670	11,600	11,600	11,740	11,350	40,600
February 12, 2026	11,340	11,690	11,690	11,790	11,340	32,800
February 10, 2026	11,480	11,370	11,370	11,640	11,300	49,500
February 09, 2026	11,150	11,480	11,480	11,690	10,700	85,300
February 06, 2026	11,240	10,650	10,650	11,260	10,230	113,100
February 05, 2026	11,010	10,760	10,760	11,130	10,450	59,400
February 04, 2026	11,080	11,010	11,010	11,150	10,910	33,900
February 03, 2026	10,840	11,000	11,000	11,060	10,730	22,200
February 02, 2026	10,660	10,540	10,540	11,000	10,530	36,700
January 30, 2026	10,770	10,730	10,730	10,850	10,660	18,500
January 29, 2026	10,870	10,780	10,780	10,870	10,660	16,400
January 28, 2026	11,000	10,820	10,820	11,000	10,720	22,300
January 27, 2026	10,830	10,980	10,980	11,010	10,760	20,500
January 26, 2026	10,600	10,900	10,900	11,020	10,480	46,600
January 23, 2026	10,660	10,600	10,600	10,790	10,580	30,400
January 22, 2026	10,430	10,660	10,660	10,680	10,420	45,200
January 21, 2026	9,860	10,220	10,220	10,340	9,860	23,300
January 20, 2026	10,470	10,130	10,130	10,490	10,130	19,100
January 19, 2026	10,360	10,470	10,470	10,500	10,220	29,000
January 16, 2026	10,290	10,360	10,360	10,380	10,190	18,200
January 15, 2026	10,290	10,360	10,360	10,530	10,290	19,400
January 14, 2026	10,200	10,360	10,360	10,430	10,140	18,800
January 13, 2026	9,990	10,200	10,200	10,300	9,900	41,300
January 09, 2026	9,860	9,860	9,860	9,950	9,640	30,300
January 08, 2026	9,570	9,850	9,850	9,960	9,540	46,200
January 07, 2026	9,560	9,610	9,610	9,670	9,360	51,500
January 06, 2026	9,250	9,450	9,450	9,640	9,230	44,100
January 05, 2026	9,200	9,160	9,160	9,360	9,050	33,600
December 30, 2025	9,220	9,200	9,200	9,300	9,140	19,500
December 29, 2025	8,940	9,200	9,200	9,370	8,940	27,900
December 26, 2025	9,260	9,020	9,020	9,260	9,010	16,900
December 25, 2025	9,080	9,110	9,110	9,150	9,000	22,100
December 24, 2025	9,150	9,110	9,110	9,250	9,040	29,600
December 23, 2025	8,990	9,160	9,160	9,310	8,970	32,200
December 22, 2025	9,270	9,070	9,070	9,270	9,070	21,500
December 19, 2025	8,950	9,190	9,190	9,270	8,920	36,900
December 18, 2025	9,000	8,810	8,810	9,050	8,760	36,900
December 17, 2025	9,480	9,030	9,030	9,510	9,020	53,900
December 16, 2025	9,600	9,360	9,360	9,660	9,280	32,700
December 15, 2025	9,530	9,680	9,680	9,680	9,350	32,900
December 12, 2025	9,450	9,680	9,680	9,700	9,420	73,900
December 11, 2025	9,490	9,350	9,350	9,530	9,330	26,600
December 10, 2025	9,340	9,500	9,500	9,650	9,250	79,700
December 09, 2025	9,420	9,330	9,330	9,750	9,290	84,700
December 08, 2025	8,810	8,970	8,970	9,090	8,730	49,000
December 05, 2025	8,720	8,660	8,660	8,790	8,570	25,500
December 04, 2025	8,790	8,680	8,680	8,880	8,630	22,100
December 03, 2025	8,760	8,750	8,750	8,920	8,700	26,400
December 02, 2025	8,850	8,760	8,760	8,910	8,680	30,000
December 01, 2025	9,290	8,700	8,700	9,290	8,700	53,400
November 28, 2025	8,680	9,140	9,140	9,200	8,610	54,800
November 27, 2025	8,440	8,550	8,550	8,640	8,320	46,600
November 26, 2025	8,070	8,330	8,330	8,340	8,070	23,700
November 25, 2025	7,940	8,120	8,120	8,180	7,940	28,900
November 21, 2025	7,720	7,990	7,990	7,990	7,700	24,500

Nippon Dry-Chemical Co., Ltd. (1909.T) JPX