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

2,072.00

+50(+2.47%)

Updated at June 03 03:30PM

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 ¥1,752.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,793.55, while ¥1000 invested 1 year ago would be worth ¥1,323.69. This corresponds to total returns of 75.28%, 79.36%, 32.37%, respectively, with annualized returns of 5.77%, 12.39%, 32.37%.

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
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
May 26, 2026	2,018.5	2,009	2,009	2,042	2,005	372,700
May 25, 2026	2,035	2,018.5	2,018.5	2,046.5	2,001	597,900
May 22, 2026	2,035	2,025.5	2,025.5	2,042.5	2,025	415,900
May 21, 2026	2,063	2,035.5	2,035.5	2,068	2,030	429,000
May 20, 2026	2,047	2,022.5	2,022.5	2,049	2,012.5	581,900
May 19, 2026	2,054	2,058	2,058	2,067.5	2,033.5	695,700
May 18, 2026	2,100	2,036.5	2,036.5	2,108	2,032	677,800
May 15, 2026	2,094.5	2,097	2,097	2,109	2,071	857,200
May 14, 2026	2,126	2,114	2,114	2,139.5	2,086.5	1.32M
May 13, 2026	2,203.5	2,142.5	2,142.5	2,229.5	2,137	1.3M
May 12, 2026	2,201.5	2,187.5	2,187.5	2,221.5	2,180	648,300
May 11, 2026	2,181	2,179	2,179	2,190	2,166.5	503,000
May 08, 2026	2,218	2,169	2,169	2,219	2,142.5	673,600
May 07, 2026	2,179	2,219.5	2,219.5	2,231.5	2,167.5	996,900
May 01, 2026	2,136.5	2,147.5	2,147.5	2,156.5	2,122	455,600
April 30, 2026	2,121.5	2,157.5	2,157.5	2,159	2,110.5	698,200
April 28, 2026	2,135	2,153	2,153	2,153	2,125	550,900
April 27, 2026	2,105	2,120	2,120	2,123	2,094	546,300
April 24, 2026	2,146	2,117.5	2,117.5	2,155	2,110	489,400
April 23, 2026	2,131	2,128	2,128	2,134	2,106	588,200
April 22, 2026	2,174.5	2,135.5	2,135.5	2,177	2,131.5	582,000
April 21, 2026	2,175	2,176	2,176	2,184	2,170.5	430,500
April 20, 2026	2,220	2,184.5	2,184.5	2,220	2,177	667,700
April 17, 2026	2,225	2,204	2,204	2,226	2,204	428,400
April 16, 2026	2,225	2,219	2,219	2,235	2,219	623,000
April 15, 2026	2,239	2,230	2,230	2,268	2,230	625,300
April 14, 2026	2,258.5	2,240	2,240	2,264.5	2,232	721,500
April 13, 2026	2,230	2,244	2,244	2,253.5	2,225	552,400
April 10, 2026	2,250	2,253	2,253	2,272.5	2,249	704,700
April 09, 2026	2,288	2,263	2,263	2,297	2,258.5	763,500
April 08, 2026	2,293.5	2,299.5	2,299.5	2,302.5	2,265	836,600
April 07, 2026	2,250	2,249	2,249	2,262.5	2,231.5	523,400
April 06, 2026	2,250.5	2,246	2,246	2,261.5	2,244.5	454,300
April 03, 2026	2,257	2,253.5	2,253.5	2,270	2,240	489,400
April 02, 2026	2,315	2,256	2,256	2,320	2,244	674,500
April 01, 2026	2,301.5	2,307.5	2,307.5	2,309.5	2,280.5	643,100
March 31, 2026	2,260	2,270	2,270	2,308.5	2,251.5	694,200
March 30, 2026	2,229.5	2,270	2,270	2,279.5	2,229.5	789,700
March 27, 2026	2,360	2,370	2,320	2,387.5	2,348.5	728,600
March 26, 2026	2,382	2,365	2,315.11	2,382	2,347.5	496,900
March 25, 2026	2,381.5	2,362.5	2,312.66	2,386.5	2,360.5	501,500
March 24, 2026	2,340	2,332.5	2,282.31	2,340	2,314	386,300
March 23, 2026	2,300	2,277.5	2,229.45	2,305	2,240	757,700
March 19, 2026	2,350	2,325	2,275.95	2,362	2,315.5	914,500
March 18, 2026	2,398	2,426	2,374.82	2,426	2,380.5	322,900
March 17, 2026	2,375	2,358	2,308.25	2,388	2,350	379,900
March 16, 2026	2,343	2,343	2,293.57	2,372	2,334	389,200
March 13, 2026	2,350	2,362.5	2,312.66	2,389.5	2,340.5	563,400
March 12, 2026	2,412.5	2,373	2,322.94	2,412.5	2,370	509,200
March 11, 2026	2,448.5	2,430	2,378.73	2,463	2,430	395,100
March 10, 2026	2,397.5	2,428.5	2,368.95	2,434.5	2,388	305,400
March 09, 2026	2,356	2,347.5	2,297.97	2,376	2,325	1.3M
March 06, 2026	2,445	2,456	2,404.19	2,464.5	2,427	618,900
March 05, 2026	2,488	2,455	2,403.21	2,511	2,429.5	878,300
March 04, 2026	2,436	2,409.5	2,357.69	2,463	2,386.5	1.05M