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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,640	2,663	2,663	2,666	2,635	7,300
February 19, 2026	2,632	2,640	2,640	2,660	2,626	9,500
February 18, 2026	2,670	2,632	2,632	2,685	2,630	10,800
February 17, 2026	2,678	2,657	2,657	2,678	2,622	14,000
February 16, 2026	2,700	2,658	2,658	2,700	2,651	11,300
February 13, 2026	2,672	2,670	2,670	2,703	2,651	13,800
February 12, 2026	2,670	2,685	2,685	2,723	2,670	20,400
February 10, 2026	2,645	2,660	2,660	2,670	2,636	25,500
February 09, 2026	2,736	2,616	2,616	2,746	2,550	64,700
February 06, 2026	2,653	2,714	2,714	2,715	2,653	13,600
February 05, 2026	2,680	2,685	2,685	2,705	2,670	8,400
February 04, 2026	2,682	2,666	2,666	2,688	2,661	13,900
February 03, 2026	2,632	2,681	2,681	2,686	2,632	8,100
February 02, 2026	2,666	2,630	2,630	2,699	2,622	17,600
January 30, 2026	2,643	2,644	2,644	2,644	2,605	9,900
January 29, 2026	2,644	2,621	2,621	2,644	2,588	15,000
January 28, 2026	2,643	2,627	2,627	2,643	2,606	16,400
January 27, 2026	2,711	2,649	2,649	2,711	2,637	16,900
January 26, 2026	2,695	2,695	2,695	2,705	2,640	21,500
January 23, 2026	2,744	2,692	2,692	2,744	2,680	15,600
January 22, 2026	2,661	2,725	2,725	2,746	2,645	14,600
January 21, 2026	2,640	2,642	2,642	2,681	2,600	13,800
January 20, 2026	2,619	2,664	2,664	2,670	2,617	16,600
January 19, 2026	2,570	2,617	2,617	2,628	2,570	19,200
January 16, 2026	2,560	2,546	2,546	2,561	2,546	24,500
January 15, 2026	2,555	2,555	2,555	2,559	2,533	19,600
January 14, 2026	2,515	2,555	2,555	2,555	2,515	22,600
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

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