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 ¥2,704.57 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,071.24, while ¥1000 invested 1 year ago would be worth ¥1,974.11. This corresponds to total returns of 170.46%, 107.12%, 97.41%, respectively, with annualized returns of 10.46%, 15.67%, 97.41%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,665 | 4,940 | 4,940 | 4,960 | 4,645 | 97,300 |
| November 10, 2026 | 4,570 | 4,680 | 4,680 | 4,730 | 4,525 | 94,200 |
| November 09, 2026 | 4,370 | 4,315 | 4,315 | 4,605 | 4,315 | 158,700 |
| November 06, 2026 | 4,095 | 4,355 | 4,355 | 4,375 | 4,090 | 230,200 |
| November 05, 2026 | 4,840 | 4,515 | 4,515 | 4,880 | 4,480 | 187,600 |
| November 04, 2026 | 4,855 | 4,770 | 4,770 | 4,935 | 4,525 | 174,800 |
| November 02, 2026 | 4,780 | 4,785 | 4,785 | 4,875 | 4,735 | 79,700 |
| October 30, 2026 | 4,960 | 4,850 | 4,850 | 5,050 | 4,795 | 165,900 |
| October 29, 2026 | 4,925 | 4,985 | 4,985 | 5,050 | 4,890 | 184,900 |
| October 28, 2026 | 4,930 | 4,920 | 4,920 | 4,950 | 4,880 | 58,100 |
| October 27, 2026 | 4,810 | 4,820 | 4,820 | 4,875 | 4,780 | 68,700 |
| October 26, 2026 | 4,715 | 4,740 | 4,740 | 4,805 | 4,665 | 92,800 |
| October 23, 2026 | 4,585 | 4,750 | 4,750 | 4,750 | 4,525 | 162,400 |
| October 22, 2026 | 4,900 | 4,705 | 4,705 | 4,920 | 4,690 | 154,700 |
| 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 |
AD
