Nippon Chemical Industrial Co., Ltd. - 4092.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,850	2,856	2,856	2,863	2,831	28,400
October 16, 2025	2,806	2,862	2,862	2,862	2,803	41,200
October 15, 2025	2,768	2,806	2,806	2,810	2,768	40,700
October 14, 2025	2,723	2,735	2,735	2,770	2,710	57,900
October 10, 2025	2,839	2,767	2,767	2,840	2,760	53,400
October 09, 2025	2,839	2,878	2,878	2,878	2,838	35,000
October 08, 2025	2,860	2,837	2,837	2,885	2,834	28,200
October 07, 2025	2,860	2,870	2,870	2,878	2,843	31,700
October 06, 2025	2,899	2,860	2,860	2,899	2,818	57,800
October 03, 2025	2,787	2,799	2,799	2,817	2,787	32,600
October 02, 2025	2,744	2,787	2,787	2,790	2,744	29,900
October 01, 2025	2,833	2,745	2,745	2,835	2,731	53,700
September 30, 2025	2,869	2,854	2,854	2,869	2,813	40,000
September 29, 2025	2,878	2,880	2,880	2,892	2,831	40,500
September 26, 2025	2,922	2,923	2,923	2,930	2,906	35,300
September 25, 2025	2,888	2,921	2,921	2,921	2,885	58,400
September 24, 2025	2,890	2,877	2,877	2,890	2,850	33,100
September 22, 2025	2,872	2,891	2,891	2,909	2,872	41,400
September 19, 2025	2,887	2,850	2,850	2,897	2,840	47,000
September 18, 2025	2,820	2,850	2,850	2,859	2,802	37,200
September 17, 2025	2,872	2,820	2,820	2,875	2,794	62,900
September 16, 2025	2,871	2,888	2,888	2,890	2,864	73,600
September 12, 2025	2,902	2,887	2,887	2,916	2,876	39,800
September 11, 2025	2,875	2,899	2,899	2,900	2,869	31,300
September 10, 2025	2,888	2,872	2,872	2,919	2,854	48,200
September 09, 2025	2,897	2,888	2,888	2,916	2,868	46,700
September 08, 2025	2,875	2,900	2,900	2,900	2,852	52,000
September 05, 2025	2,831	2,867	2,867	2,871	2,831	40,400
September 04, 2025	2,847	2,830	2,830	2,872	2,823	42,200
September 03, 2025	2,880	2,867	2,867	2,910	2,848	46,600
September 02, 2025	2,897	2,880	2,880	2,925	2,880	58,300
September 01, 2025	2,915	2,895	2,895	2,925	2,880	80,000
August 29, 2025	2,895	2,965	2,965	2,965	2,886	92,700
August 28, 2025	2,806	2,885	2,885	2,889	2,781	100,200
August 27, 2025	2,845	2,823	2,823	2,861	2,814	83,200
August 26, 2025	2,876	2,875	2,875	2,894	2,855	74,300
August 25, 2025	2,841	2,878	2,878	2,879	2,837	100,500
August 22, 2025	2,800	2,831	2,831	2,835	2,790	116,800
August 21, 2025	2,757	2,782	2,782	2,797	2,749	95,000
August 20, 2025	2,734	2,733	2,733	2,778	2,730	73,600
August 19, 2025	2,797	2,739	2,739	2,798	2,734	83,800
August 18, 2025	2,718	2,762	2,762	2,762	2,702	88,000
August 15, 2025	2,660	2,710	2,710	2,722	2,660	84,400
August 14, 2025	2,675	2,673	2,673	2,697	2,651	66,300
August 13, 2025	2,633	2,680	2,680	2,680	2,612	174,900
August 12, 2025	2,630	2,631	2,631	2,654	2,585	272,000
August 08, 2025	2,595	2,582	2,582	2,668	2,571	852,100
August 07, 2025	2,159	2,168	2,168	2,179	2,150	47,000
August 06, 2025	2,146	2,172	2,172	2,179	2,146	38,300
August 05, 2025	2,153	2,146	2,146	2,168	2,141	33,200
August 04, 2025	2,112	2,149	2,149	2,149	2,106	31,000
August 01, 2025	2,136	2,151	2,151	2,167	2,134	35,800
July 31, 2025	2,117	2,132	2,132	2,133	2,115	24,300
July 30, 2025	2,120	2,117	2,117	2,123	2,104	48,000
July 29, 2025	2,150	2,125	2,125	2,151	2,110	52,300
July 28, 2025	2,150	2,163	2,163	2,164	2,141	49,800
July 25, 2025	2,145	2,150	2,150	2,164	2,126	60,400
July 24, 2025	2,119	2,145	2,145	2,145	2,116	60,900
July 23, 2025	2,058	2,099	2,099	2,115	2,056	71,200
July 22, 2025	2,046	2,046	2,046	2,060	2,038	53,200

Nippon Chemical Industrial Co., Ltd. (4092.T) JPX