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

2,082.50

-33(-1.56%)

Updated at June 02 03:30PM

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 ¥2,582.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,419.85, while ¥1000 invested 1 year ago would be worth ¥1,649.37. This corresponds to total returns of 158.28%, 141.99%, 64.94%, respectively, with annualized returns of 9.95%, 19.32%, 64.94%.

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
June 01, 2026	2,114.5	2,115.5	2,115.5	2,125.5	2,080.5	699,500
May 29, 2026	2,150	2,132.5	2,132.5	2,159	2,115.5	904,200
May 28, 2026	2,154.5	2,130	2,130	2,159.5	2,108.5	714,200
May 27, 2026	2,157.5	2,154.5	2,154.5	2,178.5	2,141.5	695,900
May 26, 2026	2,161	2,165.5	2,165.5	2,192.5	2,152	677,800
May 25, 2026	2,114	2,145.5	2,145.5	2,159.5	2,105.5	491,600
May 22, 2026	2,069	2,090.5	2,090.5	2,092	2,040.5	504,900
May 21, 2026	2,027	2,072.5	2,072.5	2,095	2,023	663,900
May 20, 2026	2,047	2,029.5	2,029.5	2,050	2,018.5	819,900
May 19, 2026	2,071.5	2,059.5	2,059.5	2,084	2,045	478,400
May 18, 2026	2,064	2,054	2,054	2,071.5	2,009	600,100
May 15, 2026	2,074.5	2,058	2,058	2,109	2,044	907,600
May 14, 2026	2,150	2,094	2,094	2,165.5	2,083.5	1.24M
May 13, 2026	2,070.5	2,180.5	2,180.5	2,180.5	2,008.5	2.25M
May 12, 2026	1,780	1,780.5	1,780.5	1,798	1,766	394,600
May 11, 2026	1,771	1,774.5	1,774.5	1,787.5	1,769.5	508,800
May 08, 2026	1,751.5	1,768	1,768	1,769	1,745	592,000
May 07, 2026	1,755.5	1,775	1,775	1,784.5	1,740	470,100
May 01, 2026	1,719	1,725	1,725	1,726	1,708	306,900
April 30, 2026	1,726.5	1,727.5	1,727.5	1,747	1,716	430,500
April 28, 2026	1,727.5	1,748	1,748	1,748	1,723	415,700
April 27, 2026	1,735	1,725.5	1,725.5	1,747	1,723	356,700
April 24, 2026	1,759	1,741.5	1,741.5	1,764	1,726	302,400
April 23, 2026	1,735.5	1,739.5	1,739.5	1,747.5	1,714	452,100
April 22, 2026	1,780	1,751.5	1,751.5	1,785	1,751	404,000
April 21, 2026	1,782	1,781	1,781	1,799	1,777.5	370,500
April 20, 2026	1,797.5	1,771.5	1,771.5	1,805	1,769.5	277,900
April 17, 2026	1,800	1,783	1,783	1,805.5	1,783	263,400
April 16, 2026	1,801	1,795	1,795	1,804	1,793.5	345,100
April 15, 2026	1,798	1,795	1,795	1,808	1,789	338,600
April 14, 2026	1,780	1,784.5	1,784.5	1,796	1,778.5	307,200
April 13, 2026	1,770	1,771.5	1,771.5	1,786	1,765.5	242,700
April 10, 2026	1,795	1,777	1,777	1,800	1,777	315,400
April 09, 2026	1,821	1,795	1,795	1,823	1,795	325,500
April 08, 2026	1,810	1,812	1,812	1,822.5	1,801.5	482,200
April 07, 2026	1,776.5	1,770	1,770	1,786.5	1,762.5	236,800
April 06, 2026	1,779.5	1,770	1,770	1,787	1,770	239,500
April 03, 2026	1,768	1,773.5	1,773.5	1,783	1,765	255,400
April 02, 2026	1,803.5	1,762	1,762	1,812.5	1,762	388,100
April 01, 2026	1,792.5	1,797.5	1,797.5	1,797.5	1,765.5	399,500
March 31, 2026	1,759.5	1,755.5	1,755.5	1,791.5	1,752.5	458,700
March 30, 2026	1,711.5	1,762.5	1,762.5	1,764.5	1,710.5	541,200
March 27, 2026	1,820	1,810	1,780	1,828	1,806.5	558,800
March 26, 2026	1,836	1,828.5	1,798.19	1,836.5	1,811	244,900
March 25, 2026	1,838	1,820	1,789.83	1,838	1,812	455,400
March 24, 2026	1,794	1,800.5	1,770.66	1,806.5	1,788.5	517,100
March 23, 2026	1,773.5	1,769	1,739.68	1,780	1,743	629,900
March 19, 2026	1,805	1,790.5	1,760.82	1,810	1,790	728,700
March 18, 2026	1,823	1,844	1,813.44	1,844	1,817.5	349,300
March 17, 2026	1,817.5	1,808.5	1,778.52	1,828.5	1,804.5	209,800
March 16, 2026	1,806.5	1,806	1,776.07	1,821	1,799	311,300
March 13, 2026	1,800	1,808	1,778.03	1,832.5	1,800	376,900
March 12, 2026	1,836.5	1,809	1,779.02	1,838	1,803.5	292,800
March 11, 2026	1,864	1,859.5	1,828.68	1,879	1,854	436,700
March 10, 2026	1,849.5	1,850.5	1,812.45	1,861	1,829	110,100
March 09, 2026	1,800	1,815	1,784.92	1,827	1,797	525,900
March 06, 2026	1,846	1,880	1,848.84	1,886	1,835.5	319,100
March 05, 2026	1,899	1,872.5	1,841.46	1,909.5	1,855.5	400,300
March 04, 2026	1,878.5	1,846.5	1,811.96	1,899	1,823	373,600
March 03, 2026	1,970	1,931.5	1,899.49	1,985.5	1,919	501,500