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 ¥2,128.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,187.96, while ¥1000 invested 1 year ago would be worth ¥1,439.43. This corresponds to total returns of 112.83%, 118.8%, 43.94%, respectively, with annualized returns of 7.84%, 16.96%, 43.94%.

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
October 01, 2026	2,525	2,554	2,554	2,564.5	2,505	895,300
September 30, 2026	2,500	2,537.5	2,537.5	2,549	2,494.5	774,900
September 29, 2026	2,522	2,491.5	2,491.5	2,530.5	2,480	1.08M
September 28, 2026	2,601	2,584.5	2,584.5	2,610.5	2,583	1.58M
September 25, 2026	2,594	2,600	2,600	2,611.5	2,580.5	1.03M
September 24, 2026	2,580	2,580.5	2,580.5	2,605.5	2,574	1.01M
September 18, 2026	2,610.5	2,577.5	2,577.5	2,618	2,561.5	2.59M
September 17, 2026	2,575	2,607	2,607	2,607	2,571	921,100
September 16, 2026	2,530	2,580	2,580	2,580	2,530	708,800
September 15, 2026	2,505	2,521.5	2,521.5	2,531	2,498	661,100
September 11, 2026	2,480	2,507	2,507	2,520	2,457	796,300
September 10, 2026	2,534	2,519.5	2,519.5	2,540	2,501	645,700
September 09, 2026	2,490	2,538.5	2,538.5	2,549	2,480	864,800
September 08, 2026	2,563	2,491.5	2,491.5	2,563	2,485	939,900
September 07, 2026	2,620	2,570.5	2,570.5	2,620	2,569	759,800
September 04, 2026	2,639	2,586	2,586	2,639.5	2,583	1.09M
September 03, 2026	2,664.5	2,652	2,652	2,685.5	2,652	760,600
September 02, 2026	2,718	2,657	2,657	2,721.5	2,657	836,500
September 01, 2026	2,655.5	2,733.5	2,733.5	2,733.5	2,644	1.19M
August 31, 2026	2,640	2,674	2,674	2,682	2,626.5	789,400
August 28, 2026	2,652.5	2,646.5	2,646.5	2,689	2,643	718,600
August 27, 2026	2,660	2,652.5	2,652.5	2,685	2,645	788,500
August 26, 2026	2,640	2,647.5	2,647.5	2,668.5	2,631	745,000
August 25, 2026	2,662	2,639	2,639	2,675	2,634.5	600,900
August 24, 2026	2,645	2,648.5	2,648.5	2,657	2,628.5	647,900
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