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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,026	2,035	2,035	2,046	2,026	29,300
July 17, 2025	2,029	2,024	2,024	2,032	2,015	28,600
July 16, 2025	2,064	2,031	2,031	2,064	2,029	33,200
July 15, 2025	2,049	2,054	2,054	2,063	2,046	30,000
July 14, 2025	2,048	2,043	2,043	2,054	2,039	31,400
July 11, 2025	2,023	2,040	2,040	2,055	2,023	39,400
July 10, 2025	2,041	2,023	2,023	2,049	2,020	32,700
July 09, 2025	2,040	2,040	2,040	2,060	2,037	40,100
July 08, 2025	2,010	2,031	2,031	2,038	2,008	20,700
July 07, 2025	2,035	2,010	2,010	2,035	2,010	23,700
July 04, 2025	2,049	2,032	2,032	2,052	2,030	16,700
July 03, 2025	2,018	2,039	2,039	2,042	2,016	28,900
July 02, 2025	2,012	2,018	2,018	2,035	2,001	22,600
July 01, 2025	2,034	2,012	2,012	2,034	2,006	26,600
June 30, 2025	2,048	2,034	2,034	2,055	2,030	46,800
June 27, 2025	2,008	2,028	2,028	2,040	2,008	42,200
June 26, 2025	1,990	2,007	2,007	2,007	1,989	37,200
June 25, 2025	1,990	1,994	1,994	1,999	1,975	34,100
June 24, 2025	2,000	1,982	1,982	2,006	1,982	24,600
June 23, 2025	2,020	1,982	1,982	2,020	1,978	65,400
June 20, 2025	2,052	2,022	2,022	2,066	2,022	63,700
June 19, 2025	2,058	2,083	2,083	2,088	2,052	75,500
June 18, 2025	2,013	2,058	2,058	2,149	2,013	243,800
June 17, 2025	2,000	2,001	2,001	2,005	1,987	53,600
June 16, 2025	1,990	1,993	1,993	2,017	1,987	24,100
June 13, 2025	2,010	1,990	1,990	2,015	1,972	48,900
June 12, 2025	2,021	2,010	2,010	2,050	2,004	30,200
June 11, 2025	2,001	2,029	2,029	2,031	2,001	23,300
June 10, 2025	1,995	1,996	1,996	2,022	1,990	43,500
June 09, 2025	1,989	1,982	1,982	1,996	1,969	27,700
June 06, 2025	1,975	1,979	1,979	1,990	1,975	29,800
June 05, 2025	1,985	1,975	1,975	2,001	1,959	45,100
June 04, 2025	1,967	1,970	1,970	1,996	1,967	36,100
June 03, 2025	1,979	1,955	1,955	1,979	1,955	29,100
June 02, 2025	1,991	1,973	1,973	2,000	1,964	29,400
May 30, 2025	1,966	1,991	1,991	1,999	1,962	26,900
May 29, 2025	1,970	1,971	1,971	1,986	1,969	39,900
May 28, 2025	1,977	1,964	1,964	1,989	1,964	50,400
May 27, 2025	1,926	1,963	1,963	1,964	1,920	39,500
May 26, 2025	1,925	1,925	1,925	1,936	1,916	32,800
May 23, 2025	1,933	1,929	1,929	1,947	1,919	43,400

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