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

Currency In JPY

4114.T Historical Return

If you invested ¥1000 in Nippon Shokubai Co., Ltd. (4114.T) 10 years ago, it would be worth ¥2,389.38 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,234.88, while ¥1000 invested 1 year ago would be worth ¥1,491.89. This corresponds to total returns of 138.94%, 123.49%, 49.19%, respectively, with annualized returns of 9.1%, 17.44%, 49.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4114.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,586.5	2,633	2,633	2,633	2,585.5	629,700
August 20, 2026	2,624.5	2,614	2,614	2,629	2,596.5	512,600
August 19, 2026	2,664	2,597	2,597	2,664	2,582	1.04M
August 18, 2026	2,655	2,696.5	2,696.5	2,696.5	2,631.5	818,200
August 17, 2026	2,699.5	2,667.5	2,667.5	2,704	2,660.5	753,500
August 14, 2026	2,628	2,674	2,674	2,725.5	2,610.5	1.29M
August 13, 2026	2,675	2,648.5	2,648.5	2,698	2,601	1.26M
August 12, 2026	2,588	2,658.5	2,658.5	2,682	2,571.5	1.88M
August 10, 2026	2,492	2,593	2,593	2,630.5	2,463.5	2.48M
August 07, 2026	2,219.5	2,446	2,446	2,539.5	2,214	4.32M
August 06, 2026	2,168	2,212.5	2,212.5	2,219	2,160	691,700
August 05, 2026	2,164	2,152	2,152	2,168	2,143.5	477,700
August 04, 2026	2,130	2,136	2,136	2,152	2,112	638,700
August 03, 2026	2,132	2,125.5	2,125.5	2,135.5	2,092	664,400
July 31, 2026	2,190	2,158	2,158	2,197	2,150.5	508,800
July 30, 2026	2,152	2,177	2,177	2,179	2,147	593,800
July 29, 2026	2,165	2,159.5	2,159.5	2,167.5	2,137.5	569,200
July 28, 2026	2,169	2,150	2,150	2,175	2,142.5	514,000
July 27, 2026	2,164.5	2,183	2,183	2,183	2,153	495,800
July 23, 2026	2,127.5	2,143.5	2,143.5	2,144	2,121	370,300
July 22, 2026	2,115	2,122	2,122	2,132	2,107.5	437,700
July 21, 2026	2,089	2,105	2,105	2,106	2,079.5	411,600
July 17, 2026	2,096.5	2,082	2,082	2,109	2,066	647,800
July 16, 2026	2,100	2,100	2,100	2,118	2,097	487,200
July 15, 2026	2,100	2,109	2,109	2,112.5	2,096	500,200
July 14, 2026	2,065	2,092	2,092	2,092	2,062.5	434,200
July 13, 2026	2,088	2,056.5	2,056.5	2,091	2,054	441,000
July 10, 2026	2,090	2,070	2,070	2,091.5	2,063.5	515,000
July 09, 2026	2,088	2,082	2,082	2,102	2,077.5	421,400
July 08, 2026	2,095	2,088	2,088	2,112	2,088	535,700
July 07, 2026	2,110	2,088	2,088	2,117	2,088	593,700
July 06, 2026	2,115	2,117	2,117	2,128	2,109.5	405,500
July 03, 2026	2,087.5	2,106.5	2,106.5	2,119	2,076.5	398,200
July 02, 2026	2,078	2,075.5	2,075.5	2,087	2,067	638,000
July 01, 2026	2,093	2,068.5	2,068.5	2,098	2,054	641,200
June 30, 2026	2,105	2,083.5	2,083.5	2,114	2,083.5	575,000
June 29, 2026	2,100	2,102	2,102	2,112.5	2,081	600,900
June 26, 2026	2,085.5	2,097	2,097	2,103.5	2,076.5	545,600
June 25, 2026	2,115.5	2,085.5	2,085.5	2,119	2,077	501,800
June 24, 2026	2,043.5	2,051.5	2,051.5	2,064.5	2,037	387,500
June 23, 2026	2,093.5	2,053.5	2,053.5	2,093.5	2,053.5	392,500
June 22, 2026	2,081.5	2,097	2,097	2,102	2,074	540,600
June 19, 2026	2,105	2,103	2,103	2,136.5	2,098	620,000
June 18, 2026	2,130	2,129	2,129	2,145.5	2,117.5	700,200
June 17, 2026	2,120.5	2,117.5	2,117.5	2,132.5	2,109.5	501,300
June 16, 2026	2,115.5	2,128	2,128	2,132	2,096.5	596,400
June 15, 2026	2,098	2,115.5	2,115.5	2,130	2,093.5	563,100
June 12, 2026	2,029	2,074	2,074	2,083	2,024	800,800
June 11, 2026	1,990.5	2,011.5	2,011.5	2,013.5	1,972.5	528,500
June 10, 2026	1,996	2,001	2,001	2,001	1,982	763,300
June 09, 2026	2,035.5	2,001	2,001	2,043	1,995	497,200
June 08, 2026	2,000	2,017	2,017	2,023.5	1,991	1.01M
June 05, 2026	2,040	2,032.5	2,032.5	2,046	2,029	394,100
June 04, 2026	2,050	2,046	2,046	2,058.5	2,025.5	445,000
June 03, 2026	2,024	2,072	2,072	2,084	2,017.5	528,000
June 02, 2026	2,009.5	2,022	2,022	2,031	1,995.5	610,000
June 01, 2026	2,064	2,027.5	2,027.5	2,065	2,006.5	624,700
May 29, 2026	2,057	2,064	2,064	2,081.5	2,046	794,100
May 28, 2026	2,038	2,044.5	2,044.5	2,052	2,021.5	604,400
May 27, 2026	2,014.5	2,037	2,037	2,039	2,011	747,100