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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,401	2,404	2,404	2,412	2,390	23,600
August 18, 2025	2,427	2,401	2,400	2,440	2,395	30,300
August 15, 2025	2,400	2,426	2,426	2,433	2,391	20,000
August 14, 2025	2,374	2,400	2,400	2,414	2,356	23,900
August 13, 2025	2,397	2,378	2,378	2,397	2,365	20,600
August 12, 2025	2,413	2,373	2,373	2,415	2,340	40,700
August 08, 2025	2,343	2,390	2,390	2,408	2,315	53,800
August 07, 2025	2,312	2,302	2,302	2,332	2,231	90,200
August 06, 2025	2,280	2,302	2,302	2,323	2,273	41,600
August 05, 2025	2,266	2,271	2,271	2,290	2,260	21,700
August 04, 2025	2,227	2,260	2,260	2,260	2,220	16,300
August 01, 2025	2,256	2,238	2,238	2,256	2,236	29,600
July 31, 2025	2,230	2,256	2,256	2,259	2,230	25,900
July 30, 2025	2,192	2,218	2,218	2,219	2,191	13,000
July 29, 2025	2,242	2,193	2,193	2,249	2,181	42,500
July 28, 2025	2,215	2,232	2,232	2,232	2,199	34,700
July 25, 2025	2,183	2,188	2,188	2,194	2,170	11,700
July 24, 2025	2,143	2,167	2,167	2,171	2,137	31,100
July 23, 2025	2,139	2,129	2,129	2,139	2,093	20,700
July 22, 2025	2,062	2,131	2,131	2,133	2,051	66,900
July 18, 2025	2,035	2,012	2,012	2,040	2,000	38,400
July 17, 2025	2,079	2,034	2,034	2,079	2,034	18,800
July 16, 2025	2,087	2,071	2,071	2,106	2,068	26,500
July 15, 2025	2,018	2,080	2,080	2,085	2,015	32,600
July 14, 2025	2,008	2,015	2,015	2,017	1,993	30,800
July 11, 2025	1,992	1,993	1,993	2,018	1,987	42,400
July 10, 2025	1,930	1,985	1,985	1,992	1,929	29,700
July 09, 2025	1,909	1,915	1,915	1,929	1,905	23,600
July 08, 2025	1,900	1,906	1,906	1,917	1,894	34,300
July 07, 2025	1,925	1,903	1,903	1,925	1,902	31,000
July 04, 2025	1,945	1,923	1,923	1,945	1,920	15,000
July 03, 2025	1,924	1,927	1,927	1,927	1,917	13,700
July 02, 2025	1,947	1,921	1,921	1,948	1,911	22,300
July 01, 2025	1,974	1,947	1,947	1,974	1,945	26,100
June 30, 2025	1,986	1,974	1,974	1,992	1,967	15,100
June 27, 2025	1,972	1,983	1,983	1,983	1,967	12,200
June 26, 2025	1,995	1,971	1,971	1,997	1,970	20,000
June 25, 2025	1,995	1,994	1,994	1,998	1,981	21,400
June 24, 2025	1,991	1,992	1,992	1,997	1,982	8,300
June 23, 2025	1,985	1,980	1,980	1,985	1,970	11,600
June 20, 2025	1,972	1,987	1,987	1,994	1,972	6,400
June 19, 2025	1,970	1,971	1,971	1,983	1,970	7,300
June 18, 2025	1,977	1,970	1,970	1,983	1,968	15,400
June 17, 2025	1,996	1,968	1,968	2,008	1,965	21,800
June 16, 2025	1,980	1,982	1,982	1,997	1,961	29,000
June 13, 2025	1,984	1,966	1,966	1,984	1,957	19,400
June 12, 2025	1,967	1,984	1,984	1,984	1,967	5,500
June 11, 2025	1,963	1,967	1,967	1,977	1,962	7,800
June 10, 2025	1,984	1,961	1,961	1,984	1,956	26,800
June 09, 2025	1,994	1,980	1,980	2,004	1,976	69,600
June 06, 2025	1,980	1,994	1,994	2,002	1,950	18,800
June 05, 2025	2,000	1,972	1,972	2,000	1,962	16,100
June 04, 2025	2,001	2,000	2,000	2,001	1,995	7,500
June 03, 2025	1,990	2,000	2,000	2,002	1,990	28,200
June 02, 2025	1,959	1,982	1,982	1,990	1,959	14,400
May 30, 2025	1,944	1,958	1,958	1,965	1,944	8,800
May 29, 2025	1,953	1,944	1,944	1,958	1,944	9,100
May 28, 2025	1,943	1,950	1,950	1,950	1,940	14,300
May 27, 2025	1,951	1,942	1,942	1,954	1,940	22,700
May 26, 2025	1,943	1,953	1,953	1,954	1,943	15,500

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