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 ¥2,743.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,623.91, while ¥1000 invested 1 year ago would be worth ¥2,173.71. This corresponds to total returns of 174.31%, 62.39%, 117.37%, respectively, with annualized returns of 10.61%, 10.18%, 117.37%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,200 | 4,220 | 4,220 | 4,285 | 4,125 | 206,000 |
| July 09, 2026 | 4,040 | 4,025 | 4,025 | 4,145 | 4,000 | 166,800 |
| July 08, 2026 | 4,050 | 3,925 | 3,925 | 4,165 | 3,910 | 316,500 |
| July 07, 2026 | 4,350 | 4,110 | 4,110 | 4,375 | 4,105 | 167,900 |
| July 06, 2026 | 4,360 | 4,350 | 4,350 | 4,465 | 4,285 | 166,700 |
| July 03, 2026 | 4,305 | 4,445 | 4,445 | 4,490 | 4,225 | 224,000 |
| July 02, 2026 | 4,660 | 4,385 | 4,385 | 4,660 | 4,375 | 259,300 |
| July 01, 2026 | 4,680 | 4,690 | 4,690 | 4,795 | 4,630 | 217,400 |
| June 30, 2026 | 4,900 | 4,660 | 4,660 | 4,980 | 4,600 | 326,600 |
| June 29, 2026 | 4,855 | 4,885 | 4,885 | 4,920 | 4,710 | 375,600 |
| June 26, 2026 | 5,170 | 4,875 | 4,875 | 5,220 | 4,790 | 260,400 |
| June 25, 2026 | 5,120 | 5,270 | 5,270 | 5,360 | 5,060 | 297,200 |
| June 24, 2026 | 4,940 | 4,905 | 4,905 | 5,060 | 4,780 | 304,500 |
| June 23, 2026 | 5,280 | 5,040 | 5,040 | 5,380 | 5,030 | 213,100 |
| June 22, 2026 | 5,470 | 5,190 | 5,190 | 5,630 | 5,150 | 354,500 |
| June 19, 2026 | 5,620 | 5,550 | 5,550 | 5,620 | 5,280 | 198,600 |
| June 18, 2026 | 5,260 | 5,520 | 5,520 | 5,740 | 5,260 | 372,700 |
| June 17, 2026 | 4,840 | 5,260 | 5,260 | 5,320 | 4,805 | 326,700 |
| June 16, 2026 | 5,090 | 4,905 | 4,905 | 5,090 | 4,865 | 258,900 |
| June 15, 2026 | 4,890 | 5,020 | 5,020 | 5,160 | 4,840 | 383,100 |
| June 12, 2026 | 5,100 | 4,610 | 4,610 | 5,250 | 4,605 | 543,800 |
| June 11, 2026 | 4,655 | 4,935 | 4,935 | 5,020 | 4,600 | 303,500 |
| June 10, 2026 | 5,000 | 4,865 | 4,865 | 5,090 | 4,730 | 389,400 |
| June 09, 2026 | 5,220 | 5,060 | 5,060 | 5,350 | 4,815 | 410,100 |
| June 08, 2026 | 4,750 | 5,140 | 5,140 | 5,240 | 4,715 | 556,500 |
| June 05, 2026 | 4,780 | 5,160 | 5,160 | 5,360 | 4,730 | 514,400 |
| June 04, 2026 | 5,170 | 5,190 | 5,190 | 5,300 | 4,840 | 629,500 |
| June 03, 2026 | 5,360 | 5,360 | 5,360 | 6,240 | 5,120 | 1.32M |
| June 02, 2026 | 5,970 | 5,400 | 5,400 | 6,360 | 5,060 | 2.35M |
| June 01, 2026 | 5,110 | 5,570 | 5,570 | 5,570 | 5,050 | 708,500 |
| May 29, 2026 | 4,885 | 4,870 | 4,870 | 5,000 | 4,495 | 903,200 |
| May 28, 2026 | 4,385 | 4,715 | 4,715 | 4,775 | 4,315 | 561,700 |
| May 27, 2026 | 5,160 | 4,445 | 4,445 | 5,160 | 4,375 | 823,300 |
| May 26, 2026 | 4,635 | 5,110 | 5,110 | 5,150 | 4,610 | 1.5M |
| May 25, 2026 | 4,225 | 4,605 | 4,605 | 4,605 | 4,225 | 266,500 |
| May 22, 2026 | 3,720 | 3,905 | 3,905 | 3,995 | 3,705 | 232,500 |
| May 21, 2026 | 3,515 | 3,650 | 3,650 | 3,700 | 3,515 | 129,100 |
| May 20, 2026 | 3,565 | 3,445 | 3,445 | 3,575 | 3,410 | 88,100 |
| May 19, 2026 | 3,685 | 3,590 | 3,590 | 3,720 | 3,495 | 196,600 |
| May 18, 2026 | 3,735 | 3,655 | 3,655 | 3,735 | 3,590 | 151,300 |
| May 15, 2026 | 3,820 | 3,735 | 3,735 | 3,940 | 3,690 | 223,900 |
| May 14, 2026 | 3,800 | 3,760 | 3,760 | 3,995 | 3,725 | 345,500 |
| May 13, 2026 | 3,875 | 3,925 | 3,925 | 3,945 | 3,810 | 130,500 |
| May 12, 2026 | 3,920 | 3,905 | 3,905 | 4,010 | 3,835 | 278,500 |
| May 11, 2026 | 3,815 | 3,915 | 3,915 | 3,950 | 3,810 | 265,500 |
| May 08, 2026 | 3,600 | 3,770 | 3,770 | 3,785 | 3,600 | 161,500 |
| May 07, 2026 | 3,485 | 3,625 | 3,625 | 3,700 | 3,485 | 298,700 |
| May 01, 2026 | 3,360 | 3,420 | 3,420 | 3,420 | 3,280 | 209,800 |
| April 30, 2026 | 3,225 | 3,360 | 3,360 | 3,375 | 3,210 | 198,600 |
| April 28, 2026 | 3,225 | 3,265 | 3,265 | 3,265 | 3,190 | 89,000 |
| April 27, 2026 | 3,245 | 3,225 | 3,225 | 3,270 | 3,170 | 105,000 |
| April 24, 2026 | 3,340 | 3,250 | 3,250 | 3,355 | 3,235 | 102,000 |
| April 23, 2026 | 3,230 | 3,320 | 3,320 | 3,330 | 3,215 | 166,500 |
| April 22, 2026 | 3,260 | 3,205 | 3,205 | 3,280 | 3,160 | 171,900 |
| April 21, 2026 | 3,295 | 3,285 | 3,285 | 3,320 | 3,270 | 126,200 |
| April 20, 2026 | 3,595 | 3,285 | 3,285 | 3,595 | 3,265 | 472,600 |
| April 17, 2026 | 3,770 | 3,640 | 3,640 | 3,805 | 3,640 | 211,900 |
| April 16, 2026 | 3,700 | 3,770 | 3,770 | 3,910 | 3,660 | 414,700 |
| April 15, 2026 | 3,810 | 3,595 | 3,595 | 4,055 | 3,510 | 1.15M |
| April 14, 2026 | 3,020 | 3,495 | 3,495 | 3,495 | 3,020 | 615,100 |
AD
