Nippon Chemical Industrial Co., Ltd. (4092.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4092.T Historical Return
If you invested ¥1000 in Nippon Chemical Industrial Co., Ltd. (4092.T) 10 years ago, it would be worth ¥2,333.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,938.3, while ¥1000 invested 1 year ago would be worth ¥1,649.98. This corresponds to total returns of 133.37%, 93.83%, 65%, respectively, with annualized returns of 8.84%, 14.14%, 65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4092.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,945 | 4,955 | 4,955 | 5,050 | 4,935 | 107,200 |
| October 20, 2026 | 5,150 | 4,875 | 4,875 | 5,150 | 4,840 | 128,700 |
| October 19, 2026 | 5,080 | 5,150 | 5,150 | 5,210 | 5,030 | 73,300 |
| October 16, 2026 | 5,230 | 5,220 | 5,220 | 5,290 | 5,150 | 76,500 |
| October 15, 2026 | 5,300 | 5,070 | 5,070 | 5,300 | 5,060 | 163,600 |
| October 14, 2026 | 5,560 | 5,500 | 5,500 | 5,590 | 5,450 | 57,000 |
| October 13, 2026 | 5,490 | 5,540 | 5,540 | 5,590 | 5,400 | 83,000 |
| October 09, 2026 | 5,450 | 5,540 | 5,540 | 5,590 | 5,400 | 70,100 |
| October 08, 2026 | 5,600 | 5,510 | 5,510 | 5,650 | 5,500 | 75,300 |
| October 07, 2026 | 5,700 | 5,660 | 5,660 | 5,750 | 5,630 | 62,700 |
| October 06, 2026 | 5,680 | 5,730 | 5,730 | 5,810 | 5,590 | 81,900 |
| October 05, 2026 | 5,910 | 5,750 | 5,750 | 5,920 | 5,730 | 114,600 |
| October 02, 2026 | 5,750 | 5,720 | 5,720 | 5,840 | 5,670 | 85,700 |
| October 01, 2026 | 5,670 | 5,770 | 5,770 | 5,810 | 5,670 | 125,600 |
| September 30, 2026 | 5,580 | 5,670 | 5,670 | 5,840 | 5,580 | 166,900 |
| September 29, 2026 | 5,400 | 5,380 | 5,380 | 5,480 | 5,360 | 67,400 |
| September 28, 2026 | 5,640 | 5,530 | 5,530 | 5,670 | 5,490 | 81,400 |
| September 25, 2026 | 5,740 | 5,650 | 5,650 | 5,760 | 5,620 | 81,100 |
| September 24, 2026 | 5,730 | 5,740 | 5,740 | 5,880 | 5,720 | 113,900 |
| September 18, 2026 | 5,510 | 5,760 | 5,760 | 5,770 | 5,470 | 237,400 |
| September 17, 2026 | 5,560 | 5,390 | 5,390 | 5,690 | 5,340 | 188,500 |
| September 16, 2026 | 5,330 | 5,460 | 5,460 | 5,510 | 5,330 | 55,900 |
| September 15, 2026 | 5,250 | 5,370 | 5,370 | 5,420 | 5,190 | 233,500 |
| September 11, 2026 | 5,470 | 5,340 | 5,340 | 5,600 | 5,310 | 180,100 |
| September 10, 2026 | 5,260 | 5,600 | 5,600 | 5,600 | 5,180 | 213,200 |
| September 09, 2026 | 5,140 | 5,170 | 5,170 | 5,210 | 5,110 | 61,400 |
| September 08, 2026 | 5,300 | 5,100 | 5,100 | 5,330 | 5,100 | 113,300 |
| September 07, 2026 | 5,290 | 5,380 | 5,380 | 5,410 | 5,240 | 80,800 |
| September 04, 2026 | 5,250 | 5,260 | 5,260 | 5,300 | 5,120 | 70,300 |
| September 03, 2026 | 5,330 | 5,150 | 5,150 | 5,350 | 5,130 | 102,000 |
| September 02, 2026 | 5,280 | 5,230 | 5,230 | 5,320 | 5,200 | 109,200 |
| September 01, 2026 | 5,490 | 5,350 | 5,350 | 5,500 | 5,310 | 81,900 |
| August 31, 2026 | 5,250 | 5,490 | 5,490 | 5,520 | 5,230 | 134,300 |
| August 28, 2026 | 5,420 | 5,270 | 5,270 | 5,480 | 5,260 | 87,300 |
| August 27, 2026 | 5,530 | 5,370 | 5,370 | 5,590 | 5,330 | 97,100 |
| August 26, 2026 | 5,320 | 5,430 | 5,430 | 5,500 | 5,250 | 85,000 |
| August 25, 2026 | 5,370 | 5,320 | 5,320 | 5,400 | 5,300 | 76,300 |
| August 24, 2026 | 5,510 | 5,410 | 5,410 | 5,560 | 5,370 | 129,900 |
| August 21, 2026 | 5,250 | 5,520 | 5,520 | 5,560 | 5,210 | 153,300 |
| August 20, 2026 | 5,250 | 5,440 | 5,440 | 5,500 | 5,090 | 260,400 |
| August 19, 2026 | 5,400 | 5,300 | 5,300 | 5,400 | 5,180 | 308,300 |
| August 18, 2026 | 5,560 | 5,800 | 5,800 | 5,840 | 5,530 | 192,000 |
| August 17, 2026 | 5,500 | 5,560 | 5,560 | 5,620 | 5,390 | 104,800 |
| August 14, 2026 | 5,480 | 5,550 | 5,550 | 5,670 | 5,340 | 250,200 |
| August 13, 2026 | 5,270 | 5,500 | 5,500 | 5,540 | 5,170 | 347,700 |
| August 12, 2026 | 5,660 | 5,180 | 5,180 | 5,770 | 5,150 | 846,800 |
| August 10, 2026 | 5,640 | 5,620 | 5,620 | 5,720 | 5,450 | 325,300 |
| August 07, 2026 | 5,720 | 5,600 | 5,600 | 5,810 | 5,420 | 272,100 |
| August 06, 2026 | 6,010 | 5,670 | 5,670 | 6,030 | 5,640 | 245,000 |
| August 05, 2026 | 6,100 | 6,110 | 6,110 | 6,200 | 5,870 | 320,000 |
| August 04, 2026 | 5,760 | 5,780 | 5,780 | 6,020 | 5,670 | 197,700 |
| August 03, 2026 | 5,950 | 5,780 | 5,780 | 6,000 | 5,530 | 332,600 |
| July 31, 2026 | 5,950 | 5,930 | 5,930 | 6,190 | 5,830 | 429,800 |
| July 30, 2026 | 5,400 | 5,550 | 5,550 | 5,650 | 5,330 | 362,600 |
| July 29, 2026 | 5,150 | 5,380 | 5,380 | 5,390 | 4,850 | 369,000 |
| July 28, 2026 | 5,300 | 5,050 | 5,050 | 5,300 | 5,010 | 196,100 |
| July 27, 2026 | 5,320 | 5,380 | 5,380 | 5,400 | 5,180 | 265,600 |
| July 24, 2026 | 5,770 | 5,180 | 5,180 | 5,850 | 5,120 | 335,200 |
| July 23, 2026 | 5,610 | 5,720 | 5,720 | 5,950 | 5,510 | 417,600 |
| July 22, 2026 | 5,230 | 5,510 | 5,510 | 5,820 | 5,230 | 517,500 |
AD
