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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,495	2,502	2,502	2,518	2,481	41,900
November 19, 2025	2,475	2,457	2,457	2,491	2,444	55,400
November 18, 2025	2,510	2,474	2,474	2,521	2,469	97,900
November 17, 2025	2,573	2,530	2,530	2,584	2,526	75,200
November 14, 2025	2,600	2,573	2,573	2,625	2,566	123,500
November 13, 2025	2,557	2,620	2,620	2,620	2,540	225,000
November 12, 2025	2,513	2,520	2,520	2,557	2,480	424,100
November 11, 2025	2,995	2,863	2,863	3,000	2,857	78,900
November 10, 2025	2,944	2,979	2,979	2,990	2,934	71,000
November 07, 2025	2,906	2,912	2,912	2,914	2,880	32,200
November 06, 2025	2,914	2,906	2,906	2,939	2,876	38,700
November 05, 2025	2,902	2,874	2,874	2,909	2,803	72,900
November 04, 2025	2,800	2,915	2,915	2,941	2,800	95,900
October 31, 2025	2,819	2,802	2,802	2,819	2,765	36,900
October 30, 2025	2,810	2,810	2,810	2,824	2,794	67,200
October 29, 2025	2,858	2,813	2,813	2,859	2,793	44,200
October 28, 2025	2,940	2,821	2,821	2,942	2,821	59,500
October 27, 2025	2,949	2,966	2,966	2,967	2,918	55,400
October 24, 2025	2,932	2,927	2,927	2,950	2,905	54,500
October 23, 2025	2,885	2,907	2,907	2,908	2,851	54,800
October 22, 2025	2,819	2,898	2,898	2,898	2,818	62,800
October 21, 2025	2,865	2,826	2,826	2,872	2,826	29,700
October 20, 2025	2,885	2,851	2,851	2,885	2,845	23,700
October 17, 2025	2,850	2,856	2,856	2,863	2,831	28,400
October 16, 2025	2,806	2,862	2,862	2,862	2,803	41,200
October 15, 2025	2,768	2,806	2,806	2,810	2,768	40,700
October 14, 2025	2,723	2,735	2,735	2,770	2,710	57,900
October 10, 2025	2,839	2,767	2,767	2,840	2,760	53,400
October 09, 2025	2,839	2,878	2,878	2,878	2,838	35,000
October 08, 2025	2,860	2,837	2,837	2,885	2,834	28,200
October 07, 2025	2,860	2,870	2,870	2,878	2,843	31,700
October 06, 2025	2,899	2,860	2,860	2,899	2,818	57,800
October 03, 2025	2,787	2,799	2,799	2,817	2,787	32,600
October 02, 2025	2,744	2,787	2,787	2,790	2,744	29,900
October 01, 2025	2,833	2,745	2,745	2,835	2,731	53,700
September 30, 2025	2,869	2,854	2,854	2,869	2,813	40,000
September 29, 2025	2,878	2,880	2,880	2,892	2,831	40,500
September 26, 2025	2,922	2,923	2,923	2,930	2,906	35,300
September 25, 2025	2,888	2,921	2,921	2,921	2,885	58,400
September 24, 2025	2,890	2,877	2,877	2,890	2,850	33,100
September 22, 2025	2,872	2,891	2,891	2,909	2,872	41,400
September 19, 2025	2,887	2,850	2,850	2,897	2,840	47,000
September 18, 2025	2,820	2,850	2,850	2,859	2,802	37,200
September 17, 2025	2,872	2,820	2,820	2,875	2,794	62,900
September 16, 2025	2,871	2,888	2,888	2,890	2,864	73,600
September 12, 2025	2,902	2,887	2,887	2,916	2,876	39,800
September 11, 2025	2,875	2,899	2,899	2,900	2,869	31,300
September 10, 2025	2,888	2,872	2,872	2,919	2,854	48,200
September 09, 2025	2,897	2,888	2,888	2,916	2,868	46,700
September 08, 2025	2,875	2,900	2,900	2,900	2,852	52,000

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