Nippon Kayaku Co., Ltd. (4272.T) JPX

1,456.50

+1.5(+0.10%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,4381,4551,4551,4571,436.5330,300
September 04, 20251,4451,4381,4381,447.51,433323,500
September 03, 20251,4551,4461,4461,460.51,439.5428,400
September 02, 20251,4401,4551,4551,4581,439.5452,900
September 01, 20251,4391,4391,4391,447.51,432.5347,200
August 29, 20251,425.51,4331,4331,4401,424388,100
August 28, 20251,423.51,425.51,425.51,4291,418298,200
August 27, 20251,429.51,4231,4231,4361,421490,000
August 26, 20251,428.51,429.51,429.51,432.51,421.5583,700
August 25, 20251,4301,425.51,425.51,4361,425.5327,400
August 22, 20251,4201,4271,4271,4271,413480,200
August 21, 20251,4091,4191,4191,4261,408543,200
August 20, 20251,3971,4131,4131,4181,397384,000
August 19, 20251,3891,3971,3971,400.51,388.5413,200
August 18, 20251,378.51,3861,3861,387.51,375354,800
August 15, 20251,3841,378.51,378.51,3871,367.5377,800
August 14, 20251,374.51,3791,3791,3801,371.5420,700
August 13, 20251,370.51,374.51,374.51,3801,368.5397,000
August 12, 20251,3661,369.51,369.51,3801,358601,400
August 08, 20251,345.51,364.51,364.51,365.51,344.5622,000
August 07, 20251,352.51,346.51,346.51,357.51,341.5592,300
August 06, 20251,336.51,345.51,345.51,353.51,336577,000
August 05, 20251,3481,344.51,344.51,3491,339643,700
August 04, 20251,329.51,3411,3411,3441,320.5960,400
August 01, 20251,3691,340.51,340.51,372.51,3381.5M
July 31, 20251,4101,4151,4151,428.51,406.51.93M
July 30, 20251,3941,4031,4031,4101,389712,600
July 29, 20251,3821,389.51,389.51,3911,375.5540,200
July 28, 20251,3881,397.51,397.51,4001,385381,200
July 25, 20251,3671,383.51,383.51,3861,358553,300
July 24, 20251,3651,3711,3711,3711,361.5463,800
July 23, 20251,357.51,359.51,359.51,367.51,355631,300
July 22, 20251,3481,3491,3491,357.51,344571,100
July 18, 20251,3501,3471,3471,353.51,347267,600
July 17, 20251,3381,348.51,348.51,348.51,337.5167,500
July 16, 20251,3361,340.51,340.51,3441,335.5290,000
July 15, 20251,334.51,3361,3361,3381,330.5290,600
July 14, 20251,3251,334.51,334.51,3361,321290,300
July 11, 20251,3231,324.51,324.51,331.51,321394,200
July 10, 20251,317.51,3211,3211,3211,312.5645,200
July 09, 20251,308.51,324.51,324.51,334.51,308.5526,600
July 08, 20251,3001,308.51,308.51,3101,298.5689,000
July 07, 20251,305.51,299.51,299.51,310.51,298.5453,300
July 04, 20251,3121,307.51,307.51,313.51,303340,100
July 03, 20251,3011,3101,3101,3101,300507,500
July 02, 20251,2961,3071,3071,310.51,296275,300
July 01, 20251,2951,3071,3071,314.51,294747,100
June 30, 20251,2921,2951,2951,298.51,290.5553,000
June 27, 20251,2901,293.51,293.51,293.51,284.5827,300
June 26, 20251,284.51,286.51,286.51,2901,283.5309,900
June 25, 20251,2851,284.51,284.51,286.51,277372,300
June 24, 20251,2971,287.51,287.51,2991,286.5265,700
June 23, 20251,2871,2901,2901,293.51,284367,800
June 20, 20251,2881,291.51,291.51,2951,288297,900
June 19, 20251,2901,2881,2881,2941,284351,100
June 18, 20251,2831,2901,2901,291.51,282.5363,100
June 17, 20251,289.51,286.51,286.51,2931,286463,900
June 16, 20251,2981,289.51,289.51,3021,288605,600
June 13, 20251,3001,301.51,301.51,305.51,297633,900
June 12, 20251,310.51,308.51,308.51,3211,302.5383,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved