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 ¥2,590.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,099.62, while ¥1000 invested 1 year ago would be worth ¥1,512.13. This corresponds to total returns of 159.01%, 109.96%, 51.21%, respectively, with annualized returns of 9.98%, 15.99%, 51.21%.

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
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
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