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 ¥2,446.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,841.84, while ¥1000 invested 1 year ago would be worth ¥1,483.65. This corresponds to total returns of 144.64%, 84.18%, 48.37%, respectively, with annualized returns of 9.35%, 12.99%, 48.37%.

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
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
July 21, 2026	1,958	1,978.5	1,978.5	1,987.5	1,952	725,200
July 17, 2026	1,952.5	1,952	1,952	1,965.5	1,925.5	631,800
July 16, 2026	1,974	1,960	1,960	1,985	1,955.5	459,100
July 15, 2026	1,989	1,984	1,984	1,994	1,972.5	444,900
July 14, 2026	1,958	1,972.5	1,972.5	1,982.5	1,945.5	597,300
July 13, 2026	2,000	1,951.5	1,951.5	2,004.5	1,935.5	505,200
July 10, 2026	1,989	1,982.5	1,982.5	2,005.5	1,981.5	493,300
July 09, 2026	2,005	1,982.5	1,982.5	2,019	1,975.5	485,700
July 08, 2026	2,013.5	2,011.5	2,011.5	2,040.5	2,011.5	597,900
July 07, 2026	2,031.5	2,013.5	2,013.5	2,036	2,011	565,200
July 06, 2026	2,036.5	2,021.5	2,021.5	2,047.5	2,003.5	464,600
July 03, 2026	2,019	2,033.5	2,033.5	2,033.5	1,999.5	550,000
July 02, 2026	2,032	2,010	2,010	2,032	2,003	659,800
July 01, 2026	2,006	1,997.5	1,997.5	2,027.5	1,996	539,800
June 30, 2026	2,005	1,993	1,993	2,016	1,988.5	488,600
June 29, 2026	2,027	2,000	2,000	2,031	1,976	1.52M
June 26, 2026	2,050	2,029	2,029	2,058.5	2,000.5	493,300
June 25, 2026	2,098.5	2,057.5	2,057.5	2,098.5	2,035	533,600
June 24, 2026	2,058	2,056.5	2,056.5	2,082	2,045.5	491,800
June 23, 2026	2,116.5	2,064.5	2,064.5	2,116.5	2,064.5	581,200
June 22, 2026	2,111	2,106.5	2,106.5	2,140	2,105.5	469,800
June 19, 2026	2,135.5	2,106	2,106	2,153	2,100	784,200
June 18, 2026	2,107	2,137	2,137	2,171	2,098.5	534,500
June 17, 2026	2,103.5	2,111	2,111	2,111	2,085.5	341,200
June 16, 2026	2,114	2,093	2,093	2,139.5	2,087	385,300
June 15, 2026	2,124	2,130	2,130	2,146	2,113	505,300
June 12, 2026	2,088.5	2,090	2,090	2,106	2,077.5	604,900
June 11, 2026	2,056	2,051.5	2,051.5	2,064	2,030	679,400
June 10, 2026	2,025	2,076	2,076	2,085	2,017.5	804,400
June 09, 2026	2,030	2,012	2,012	2,048	2,004.5	520,500
June 08, 2026	2,025	2,019	2,019	2,055	2,001	716,800
June 05, 2026	2,075	2,075	2,075	2,077.5	2,050	516,400
June 04, 2026	2,065	2,066.5	2,066.5	2,074	2,033.5	513,400
June 03, 2026	2,078	2,075	2,075	2,094.5	2,068.5	584,400
June 02, 2026	2,100	2,082.5	2,082.5	2,100	2,046.5	630,000
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