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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,550	2,515	2,515	2,550	2,510	31,300
January 09, 2026	2,530	2,532	2,532	2,550	2,530	16,500
January 08, 2026	2,474	2,525	2,525	2,538	2,470	16,700
January 07, 2026	2,491	2,490	2,490	2,537	2,456	25,200
January 06, 2026	2,485	2,484	2,484	2,493	2,477	15,500
January 05, 2026	2,500	2,470	2,470	2,524	2,470	19,700
December 30, 2025	2,453	2,463	2,463	2,475	2,450	12,400
December 29, 2025	2,459	2,476	2,476	2,484	2,429	27,800
December 26, 2025	2,445	2,409	2,409	2,450	2,400	28,800
December 25, 2025	2,405	2,430	2,430	2,436	2,405	11,100
December 24, 2025	2,395	2,400	2,400	2,415	2,391	12,400
December 23, 2025	2,391	2,387	2,387	2,391	2,376	3,800
December 22, 2025	2,382	2,376	2,376	2,390	2,370	8,600
December 19, 2025	2,356	2,374	2,374	2,379	2,356	6,900
December 18, 2025	2,353	2,356	2,356	2,366	2,347	6,500
December 17, 2025	2,369	2,353	2,353	2,370	2,345	9,000
December 16, 2025	2,371	2,355	2,355	2,371	2,355	6,400
December 15, 2025	2,354	2,368	2,368	2,376	2,349	10,400
December 12, 2025	2,308	2,353	2,353	2,355	2,305	18,000
December 11, 2025	2,310	2,278	2,278	2,315	2,278	58,700
December 10, 2025	2,285	2,299	2,299	2,308	2,285	20,700
December 09, 2025	2,255	2,283	2,283	2,296	2,255	22,600
December 08, 2025	2,262	2,254	2,254	2,264	2,248	29,000
December 05, 2025	2,264	2,278	2,278	2,283	2,255	12,700
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

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