Nihon Kagaku Sangyo Co., Ltd. - 4094.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,262	2,259	2,259	2,278	2,251	11,700
December 03, 2025	2,274	2,253	2,253	2,278	2,253	21,900
December 02, 2025	2,318	2,276	2,276	2,318	2,274	21,100
December 01, 2025	2,310	2,310	2,310	2,340	2,294	42,700
November 28, 2025	2,242	2,282	2,282	2,297	2,242	20,700
November 27, 2025	2,218	2,241	2,241	2,255	2,212	18,100
November 26, 2025	2,171	2,210	2,210	2,214	2,171	38,000
November 25, 2025	2,188	2,156	2,156	2,193	2,155	40,100
November 21, 2025	2,160	2,187	2,187	2,188	2,145	32,100
November 20, 2025	2,195	2,167	2,167	2,200	2,167	22,000
November 19, 2025	2,193	2,175	2,175	2,193	2,164	24,600
November 18, 2025	2,232	2,193	2,193	2,232	2,193	19,900
November 17, 2025	2,250	2,243	2,243	2,268	2,236	9,700
November 14, 2025	2,260	2,245	2,245	2,270	2,227	15,000
November 13, 2025	2,240	2,269	2,269	2,274	2,240	7,200
November 12, 2025	2,220	2,239	2,239	2,260	2,220	5,800
November 11, 2025	2,250	2,219	2,219	2,250	2,203	17,800
November 10, 2025	2,250	2,250	2,250	2,267	2,246	7,300
November 07, 2025	2,210	2,241	2,241	2,282	2,200	17,600
November 06, 2025	2,215	2,221	2,221	2,224	2,195	9,100
November 05, 2025	2,234	2,195	2,195	2,235	2,130	27,800
November 04, 2025	2,240	2,234	2,234	2,252	2,231	6,100
October 31, 2025	2,239	2,235	2,235	2,291	2,217	10,100
October 30, 2025	2,228	2,214	2,214	2,239	2,214	11,400
October 29, 2025	2,271	2,215	2,215	2,271	2,215	14,700
October 28, 2025	2,300	2,265	2,265	2,301	2,260	12,500
October 27, 2025	2,292	2,299	2,299	2,311	2,292	11,600
October 24, 2025	2,287	2,292	2,292	2,294	2,280	5,800
October 23, 2025	2,290	2,282	2,282	2,301	2,281	4,600
October 22, 2025	2,271	2,292	2,292	2,293	2,268	9,000
October 21, 2025	2,268	2,265	2,265	2,285	2,262	9,200
October 20, 2025	2,280	2,266	2,266	2,280	2,266	6,500
October 17, 2025	2,273	2,255	2,255	2,273	2,254	5,700
October 16, 2025	2,258	2,274	2,274	2,277	2,252	12,600
October 15, 2025	2,279	2,258	2,258	2,284	2,244	28,100
October 14, 2025	2,245	2,238	2,238	2,265	2,230	25,800
October 10, 2025	2,284	2,254	2,254	2,284	2,250	13,300
October 09, 2025	2,270	2,281	2,281	2,292	2,260	15,200
October 08, 2025	2,272	2,270	2,270	2,285	2,263	14,000
October 07, 2025	2,296	2,272	2,272	2,314	2,271	12,600
October 06, 2025	2,306	2,296	2,296	2,307	2,283	17,000
October 03, 2025	2,229	2,260	2,260	2,267	2,229	17,800
October 02, 2025	2,258	2,234	2,234	2,270	2,234	15,200
October 01, 2025	2,305	2,250	2,250	2,310	2,243	30,900
September 30, 2025	2,340	2,306	2,306	2,340	2,305	14,900
September 29, 2025	2,250	2,331	2,331	2,349	2,250	44,200
September 26, 2025	2,392	2,373	2,328	2,397	2,370	41,400
September 25, 2025	2,395	2,385	2,339.78	2,396	2,379	22,300
September 24, 2025	2,403	2,385	2,339.78	2,410	2,383	27,600
September 22, 2025	2,386	2,395	2,349.59	2,401	2,381	20,700
September 19, 2025	2,399	2,384	2,338.8	2,406	2,376	30,600
September 18, 2025	2,399	2,391	2,345.67	2,406	2,386	20,800
September 17, 2025	2,397	2,391	2,345.67	2,400	2,381	20,800
September 16, 2025	2,386	2,390	2,344.69	2,402	2,377	19,400
September 12, 2025	2,383	2,375	2,329.97	2,393	2,373	18,000
September 11, 2025	2,374	2,374	2,328.99	2,382	2,368	18,100
September 10, 2025	2,383	2,371	2,326.05	2,386	2,358	28,200
September 09, 2025	2,397	2,383	2,383	2,397	2,364	34,000
September 08, 2025	2,405	2,395	2,395	2,405	2,379	32,900
September 05, 2025	2,398	2,403	2,403	2,403	2,372	27,200

Nihon Kagaku Sangyo Co., Ltd. (4094.T) JPX