Nippon Shokubai Co., Ltd. - 4114.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,448	2,451.5	2,451.5	2,453	2,418	480,500
February 19, 2026	2,450	2,461	2,461	2,463	2,442	489,200
February 18, 2026	2,422.5	2,441	2,441	2,446	2,415	500,000
February 17, 2026	2,415.5	2,416.5	2,416.5	2,437.5	2,402.5	438,800
February 16, 2026	2,422	2,416	2,416	2,437	2,408	604,200
February 13, 2026	2,450	2,422	2,422	2,452	2,405.5	641,000
February 12, 2026	2,437	2,454.5	2,454.5	2,470	2,435.5	669,600
February 10, 2026	2,417	2,438.5	2,438.5	2,439.5	2,409.5	709,800
February 09, 2026	2,450	2,417	2,417	2,450	2,408.5	890,100
February 06, 2026	2,367	2,424.5	2,424.5	2,454.5	2,358	1.26M
February 05, 2026	2,331	2,330	2,330	2,409.5	2,305	1.6M
February 04, 2026	2,250	2,283.5	2,283.5	2,302.5	2,249	721,300
February 03, 2026	2,224.5	2,240	2,240	2,248.5	2,219.5	539,500
February 02, 2026	2,236	2,201	2,201	2,254	2,201	567,300
January 30, 2026	2,219	2,225	2,225	2,233.5	2,206	556,500
January 29, 2026	2,201.5	2,203.5	2,203.5	2,216.5	2,185	551,000
January 28, 2026	2,226	2,200	2,200	2,226	2,190	642,600
January 27, 2026	2,214.5	2,243	2,243	2,243.5	2,202.5	513,600
January 26, 2026	2,228.5	2,229.5	2,229.5	2,246	2,222	578,200
January 23, 2026	2,246	2,258	2,258	2,263.5	2,228	546,000
January 22, 2026	2,224.5	2,227	2,227	2,237.5	2,207.5	652,000
January 21, 2026	2,162	2,193	2,193	2,196.5	2,152.5	631,300
January 20, 2026	2,220	2,195.5	2,195.5	2,225	2,194	750,400
January 19, 2026	2,241	2,233.5	2,233.5	2,241	2,166.5	1.57M
January 16, 2026	2,200	2,227.5	2,227.5	2,230.5	2,193.5	656,000
January 15, 2026	2,170	2,193.5	2,193.5	2,204	2,166	806,500
January 14, 2026	2,138	2,170	2,170	2,176	2,137.5	826,000
January 13, 2026	2,137	2,134	2,134	2,142.5	2,111	826,200
January 09, 2026	2,095	2,104	2,104	2,114	2,092	764,400
January 08, 2026	2,077	2,077	2,077	2,090	2,065.5	779,700
January 07, 2026	2,062	2,089	2,089	2,095	2,047.5	844,600
January 06, 2026	2,032.5	2,060.5	2,060.5	2,065	2,032.5	775,000
January 05, 2026	2,015	2,026.5	2,026.5	2,036	2,008.5	749,300
December 30, 2025	1,998.5	2,005.5	2,005.5	2,017	1,992.5	612,400
December 29, 2025	1,981	1,998	1,998	2,004	1,975	1.04M
December 26, 2025	1,980	1,973.5	1,973.5	1,982	1,969	378,300
December 25, 2025	1,987	1,969.5	1,969.5	1,987	1,965	571,800
December 24, 2025	1,970	1,970.5	1,970.5	1,985	1,964	572,800
December 23, 2025	1,939	1,969.5	1,969.5	1,970	1,934	814,000
December 22, 2025	1,920	1,939.5	1,939.5	1,939.5	1,915	682,100
December 19, 2025	1,910.5	1,913	1,913	1,921	1,905.5	728,300
December 18, 2025	1,906	1,901	1,901	1,910	1,892.5	595,500
December 17, 2025	1,900	1,896.5	1,896.5	1,903	1,885.5	499,200
December 16, 2025	1,910	1,906	1,906	1,914.5	1,900	679,500
December 15, 2025	1,900	1,918.5	1,918.5	1,919.5	1,897	578,800
December 12, 2025	1,895	1,897.5	1,897.5	1,902	1,884.5	623,600
December 11, 2025	1,901.5	1,876.5	1,876.5	1,908	1,876.5	609,700
December 10, 2025	1,893	1,894.5	1,894.5	1,900	1,889	658,300
December 09, 2025	1,881	1,886	1,886	1,887	1,874	590,200
December 08, 2025	1,870	1,887	1,887	1,887	1,868.5	655,400
December 05, 2025	1,873.5	1,860.5	1,860.5	1,873.5	1,852.5	569,800
December 04, 2025	1,853.5	1,874.5	1,874.5	1,876	1,851	608,300
December 03, 2025	1,850	1,853.5	1,853.5	1,861	1,845	628,500
December 02, 2025	1,846.5	1,857	1,857	1,860	1,839	722,500
December 01, 2025	1,873.5	1,851.5	1,851.5	1,874.5	1,849.5	830,800
November 28, 2025	1,855	1,869	1,869	1,877.5	1,855	859,500
November 27, 2025	1,838	1,850	1,850	1,850	1,835.5	518,100
November 26, 2025	1,823.5	1,836.5	1,836.5	1,836.5	1,821	580,900
November 25, 2025	1,831	1,817.5	1,817.5	1,833.5	1,808.5	576,300
November 21, 2025	1,800	1,823	1,823	1,823	1,800	739,300

Nippon Shokubai Co., Ltd. (4114.T) JPX