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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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