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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,374	2,391	2,391	2,404	2,374	14,500
September 03, 2025	2,392	2,374	2,374	2,402	2,373	18,100
September 02, 2025	2,380	2,394	2,394	2,403	2,372	13,800
September 01, 2025	2,398	2,392	2,392	2,402	2,372	25,200
August 29, 2025	2,400	2,398	2,398	2,409	2,393	13,300
August 28, 2025	2,388	2,399	2,399	2,406	2,380	11,400
August 27, 2025	2,392	2,389	2,389	2,404	2,389	11,100
August 26, 2025	2,401	2,392	2,392	2,405	2,391	13,300
August 25, 2025	2,408	2,400	2,400	2,415	2,396	13,500
August 22, 2025	2,411	2,406	2,406	2,413	2,382	22,500
August 21, 2025	2,390	2,395	2,395	2,413	2,385	18,500
August 20, 2025	2,396	2,396	2,396	2,422	2,370	26,600
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

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