Nissan Chemical Corporation (4021.T) JPX

5,339.00

+32(+0.60%)

Updated at September 05 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,3275,3395,3395,3665,295371,700
September 04, 20255,3155,3075,3075,3525,281454,000
September 03, 20255,2425,3185,3185,3285,240474,500
September 02, 20255,2485,2585,2585,3075,237290,600
September 01, 20255,2365,2675,2675,2985,207426,800
August 29, 20255,2505,2355,2355,2765,234474,000
August 28, 20255,2595,2425,2425,2735,223496,100
August 27, 20255,2125,2335,2335,2555,193592,500
August 26, 20255,3005,2355,2355,3195,212659,200
August 25, 20255,3805,3005,3005,3945,284531,700
August 22, 20255,4515,3405,3405,4615,328439,200
August 21, 20255,4325,4515,4515,5335,387465,000
August 20, 20255,5195,4325,4325,5615,420703,500
August 19, 20255,4425,4595,4595,4825,388595,000
August 18, 20255,4565,4565,4565,4895,413663,500
August 15, 20255,3945,4575,4575,4735,394530,300
August 14, 20255,3655,3945,3945,4435,353783,400
August 13, 20255,3405,3645,3645,4095,286625,700
August 12, 20255,2675,3335,3335,4305,230977,400
August 08, 20255,2725,2825,2825,3105,1541.4M
August 07, 20255,0405,1285,1285,1285,018853,400
August 06, 20255,0204,9834,9835,0304,960455,400
August 05, 20254,9804,9784,9785,0104,926454,300
August 04, 20254,9054,9234,9234,9344,867444,100
August 01, 20254,9724,9704,9704,9974,927480,500
July 31, 20254,9394,9424,9424,9584,905913,600
July 30, 20254,9104,9104,9104,9554,910423,700
July 29, 20254,9084,9084,9084,9234,877518,400
July 28, 20254,9574,9264,9264,9854,904596,700
July 25, 20254,8984,9254,9254,9524,838823,600
July 24, 20254,8154,8404,8404,8534,765745,600
July 23, 20254,7184,7514,7514,7854,687966,900
July 22, 20254,7394,6844,6844,7404,653741,400
July 18, 20254,7004,7034,7034,7434,6511.11M
July 17, 20254,5664,6784,6784,6894,538999,100
July 16, 20254,5394,5284,5284,5734,524620,700
July 15, 20254,4844,5094,5094,5174,463525,600
July 14, 20254,5104,4774,4774,5274,467347,400
July 11, 20254,5754,5234,5234,6034,507661,400
July 10, 20254,4994,5124,5124,5364,451867,900
July 09, 20254,3854,5134,5134,5134,3751.33M
July 08, 20254,2604,2574,2574,2864,233553,300
July 07, 20254,3184,2664,2664,3404,266292,100
July 04, 20254,3284,3084,3084,3594,302381,800
July 03, 20254,3014,3334,3334,3894,290805,900
July 02, 20254,2854,3184,3184,3374,276511,300
July 01, 20254,3744,3154,3154,4024,308554,100
June 30, 20254,4004,4014,4014,4134,363598,400
June 27, 20254,3974,3514,3514,4084,351510,200
June 26, 20254,3004,3274,3274,3354,288356,000
June 25, 20254,2554,3024,3024,3204,245379,800
June 24, 20254,2584,2584,2584,2804,205491,900
June 23, 20254,1994,2234,2234,2584,193544,800
June 20, 20254,2004,2034,2034,2294,190822,400
June 19, 20254,2764,2034,2034,2814,203487,000
June 18, 20254,2814,3334,3334,3334,253426,200
June 17, 20254,2304,2544,2544,2754,225469,600
June 16, 20254,2164,2264,2264,2464,208430,400
June 13, 20254,2274,1854,1854,2444,165754,000
June 12, 20254,3104,2364,2364,3254,236421,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved