Nippon Kayaku Co., Ltd. (4272.T) JPX

Currency In JPY

4272.T Historical Return

If you invested ¥1000 in Nippon Kayaku Co., Ltd. (4272.T) 10 years ago, it would be worth ¥2,298.99 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,998.9, while ¥1000 invested 1 year ago would be worth ¥1,483.56. This corresponds to total returns of 129.9%, 99.89%, 48.36%, respectively, with annualized returns of 8.68%, 14.85%, 48.36%.

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

4272.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2,135	2,120.5	2,120.5	2,149.5	2,117	599,000
October 20, 2026	2,167	2,129	2,129	2,170	2,121	353,600
October 19, 2026	2,159.5	2,167.5	2,167.5	2,170	2,146	389,200
October 16, 2026	2,149	2,161.5	2,161.5	2,164.5	2,135.5	466,400
October 15, 2026	2,150	2,134.5	2,134.5	2,169.5	2,119	675,000
October 14, 2026	2,164	2,178	2,178	2,191.5	2,157.5	692,400
October 13, 2026	2,120	2,164	2,164	2,164	2,105	466,900
October 09, 2026	2,119	2,118	2,118	2,126	2,096	412,500
October 08, 2026	2,139	2,113.5	2,113.5	2,150	2,099	588,000
October 07, 2026	2,139	2,138.5	2,138.5	2,158	2,133	572,500
October 06, 2026	2,121.5	2,136	2,136	2,137.5	2,105.5	572,200
October 05, 2026	2,088	2,108.5	2,108.5	2,115	2,083.5	650,000
October 02, 2026	2,112	2,083.5	2,083.5	2,120	2,083	443,500
October 01, 2026	2,106	2,130	2,130	2,130	2,088.5	486,400
September 30, 2026	2,062	2,107	2,107	2,111	2,060.5	919,100
September 29, 2026	2,067	2,058.5	2,058.5	2,074	2,050.5	547,700
September 28, 2026	2,120.5	2,098	2,098	2,132	2,095	487,400
September 25, 2026	2,124	2,129.5	2,129.5	2,139	2,108.5	475,800
September 24, 2026	2,102	2,131.5	2,131.5	2,135.5	2,097.5	745,300
September 18, 2026	2,127.5	2,067.5	2,067.5	2,129	2,067.5	2.74M
September 17, 2026	2,100	2,115	2,115	2,123	2,099	450,000
September 16, 2026	2,071.5	2,098.5	2,098.5	2,098.5	2,063.5	547,800
September 15, 2026	2,035	2,053.5	2,053.5	2,062.5	2,034	349,600
September 11, 2026	1,995	2,036	2,036	2,046.5	1,991	463,700
September 10, 2026	2,030	2,039	2,039	2,046	2,014.5	402,100
September 09, 2026	2,015	2,033.5	2,033.5	2,048.5	2,015	371,400
September 08, 2026	2,057	2,013	2,013	2,071.5	2,013	639,100
September 07, 2026	2,073.5	2,072.5	2,072.5	2,084	2,062.5	504,300
September 04, 2026	2,085	2,061.5	2,061.5	2,100	2,051	495,300
September 03, 2026	2,090	2,097.5	2,097.5	2,101.5	2,080.5	480,500
September 02, 2026	2,085.5	2,075	2,075	2,120	2,075	594,300
September 01, 2026	2,089	2,115	2,115	2,115	2,077.5	429,300
August 31, 2026	2,065	2,093	2,093	2,097.5	2,053.5	491,000
August 28, 2026	2,130.5	2,077.5	2,077.5	2,130.5	2,068.5	453,600
August 27, 2026	2,105	2,095.5	2,095.5	2,124	2,092.5	325,100
August 26, 2026	2,073	2,093	2,093	2,095	2,065	307,000
August 25, 2026	2,084.5	2,068	2,068	2,090	2,056.5	393,300
August 24, 2026	2,079	2,065	2,065	2,089	2,060.5	394,400
August 21, 2026	2,068	2,084.5	2,084.5	2,084.5	2,057.5	271,600
August 20, 2026	2,055	2,078.5	2,078.5	2,087.5	2,054	295,700
August 19, 2026	2,113	2,051.5	2,051.5	2,119	2,050.5	570,200
August 18, 2026	2,141	2,119.5	2,119.5	2,142	2,111	292,100
August 17, 2026	2,140.5	2,141	2,141	2,143.5	2,121	352,200
August 14, 2026	2,119	2,128	2,128	2,141	2,118	452,200
August 13, 2026	2,105	2,127.5	2,127.5	2,129.5	2,100	456,100
August 12, 2026	2,098	2,105	2,105	2,130	2,082	699,500
August 10, 2026	2,040	2,053	2,053	2,066.5	2,034	496,000
August 07, 2026	2,030	2,032.5	2,032.5	2,057.5	2,025	545,000
August 06, 2026	2,048	2,029.5	2,029.5	2,072	2,019	502,300
August 05, 2026	1,982	2,028.5	2,028.5	2,046	1,978	1.05M
August 04, 2026	1,921	1,948.5	1,948.5	1,972	1,858	1.47M
August 03, 2026	1,912	1,951.5	1,951.5	1,970	1,891	903,800
July 31, 2026	1,927	1,922	1,922	1,950.5	1,908	1.23M
July 30, 2026	1,920	1,902	1,902	1,925.5	1,897.5	660,500
July 29, 2026	1,961.5	1,931	1,931	1,964	1,909	665,300
July 28, 2026	1,987	1,944.5	1,944.5	1,987.5	1,943.5	541,200
July 27, 2026	1,991	1,987.5	1,987.5	1,994	1,961.5	619,800
July 24, 2026	1,982	1,982	1,982	1,990.5	1,973	522,400
July 23, 2026	1,986	1,988	1,988	2,004.5	1,980	444,500
July 22, 2026	1,987.5	1,985.5	1,985.5	2,010.5	1,980.5	458,500