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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,340	3,405	3,405	3,430	3,300	98,200
February 19, 2026	3,390	3,385	3,385	3,390	3,335	103,100
February 18, 2026	3,260	3,350	3,350	3,360	3,260	132,200
February 17, 2026	3,195	3,210	3,210	3,225	3,150	79,300
February 16, 2026	3,185	3,200	3,200	3,225	3,180	61,300
February 13, 2026	3,220	3,180	3,180	3,220	3,150	115,500
February 12, 2026	3,300	3,230	3,230	3,350	3,210	251,300
February 10, 2026	3,400	3,350	3,350	3,400	3,345	112,400
February 09, 2026	3,420	3,385	3,385	3,430	3,350	93,600
February 06, 2026	3,320	3,350	3,350	3,360	3,275	56,000
February 05, 2026	3,410	3,325	3,325	3,465	3,325	84,900
February 04, 2026	3,360	3,385	3,385	3,420	3,355	70,100
February 03, 2026	3,300	3,360	3,360	3,370	3,285	49,400
February 02, 2026	3,300	3,250	3,250	3,385	3,250	120,300
January 30, 2026	3,220	3,265	3,265	3,285	3,215	77,700
January 29, 2026	3,250	3,220	3,220	3,260	3,195	51,000
January 28, 2026	3,235	3,235	3,235	3,250	3,160	62,900
January 27, 2026	3,150	3,235	3,235	3,240	3,130	47,600
January 26, 2026	3,185	3,140	3,140	3,200	3,140	77,100
January 23, 2026	3,265	3,230	3,230	3,275	3,200	52,600
January 22, 2026	3,200	3,240	3,240	3,265	3,185	52,200
January 21, 2026	3,165	3,180	3,180	3,215	3,135	92,400
January 20, 2026	3,310	3,225	3,225	3,325	3,205	84,400
January 19, 2026	3,325	3,335	3,335	3,355	3,245	128,700
January 16, 2026	3,340	3,365	3,365	3,390	3,310	64,800
January 15, 2026	3,280	3,330	3,330	3,340	3,260	67,500
January 14, 2026	3,155	3,260	3,260	3,305	3,150	93,100
January 13, 2026	3,170	3,150	3,150	3,170	3,070	98,300
January 09, 2026	3,100	3,085	3,085	3,105	3,045	160,800
January 08, 2026	3,055	3,090	3,090	3,095	3,030	96,500
January 07, 2026	2,922	3,030	3,030	3,035	2,909	145,200
January 06, 2026	2,888	2,901	2,901	2,908	2,872	72,900
January 05, 2026	2,820	2,852	2,852	2,870	2,802	133,600
December 30, 2025	2,812	2,771	2,771	2,818	2,771	41,600
December 29, 2025	2,800	2,812	2,812	2,815	2,785	53,700
December 26, 2025	2,797	2,789	2,789	2,798	2,767	58,900
December 25, 2025	2,793	2,781	2,781	2,797	2,780	52,900
December 24, 2025	2,859	2,782	2,782	2,887	2,766	150,900
December 23, 2025	2,740	2,759	2,759	2,772	2,715	65,100
December 22, 2025	2,717	2,740	2,740	2,744	2,695	77,300
December 19, 2025	2,649	2,672	2,672	2,678	2,643	48,900
December 18, 2025	2,670	2,639	2,639	2,670	2,613	66,700
December 17, 2025	2,615	2,670	2,670	2,679	2,594	108,800
December 16, 2025	2,613	2,577	2,577	2,623	2,577	62,800
December 15, 2025	2,572	2,613	2,613	2,623	2,565	42,400
December 12, 2025	2,597	2,602	2,602	2,602	2,571	34,700
December 11, 2025	2,620	2,560	2,560	2,620	2,553	59,900
December 10, 2025	2,590	2,601	2,601	2,617	2,584	48,300
December 09, 2025	2,600	2,595	2,595	2,614	2,571	47,000
December 08, 2025	2,602	2,600	2,600	2,610	2,569	54,100
December 05, 2025	2,573	2,563	2,563	2,590	2,562	76,500
December 04, 2025	2,552	2,590	2,590	2,601	2,552	85,300
December 03, 2025	2,555	2,554	2,554	2,565	2,543	35,100
December 02, 2025	2,584	2,554	2,554	2,590	2,547	41,700
December 01, 2025	2,642	2,569	2,569	2,642	2,564	109,000
November 28, 2025	2,599	2,642	2,642	2,642	2,582	98,200
November 27, 2025	2,535	2,580	2,580	2,592	2,528	108,800
November 26, 2025	2,534	2,521	2,521	2,536	2,504	56,200
November 25, 2025	2,500	2,500	2,500	2,507	2,473	45,100
November 21, 2025	2,458	2,483	2,483	2,501	2,457	48,000

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