Nippon Fine Chemical Co., Ltd. - 4362.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,705	2,698	2,698	2,714	2,662	41,000
February 19, 2026	2,712	2,719	2,719	2,727	2,686	34,500
February 18, 2026	2,687	2,697	2,697	2,710	2,671	34,200
February 17, 2026	2,645	2,675	2,675	2,692	2,626	64,400
February 16, 2026	2,695	2,645	2,645	2,695	2,628	70,700
February 13, 2026	2,670	2,682	2,682	2,699	2,646	47,400
February 12, 2026	2,670	2,680	2,680	2,695	2,655	70,500
February 10, 2026	2,595	2,666	2,666	2,666	2,594	101,900
February 09, 2026	2,619	2,600	2,600	2,619	2,580	79,900
February 06, 2026	2,595	2,580	2,580	2,595	2,554	68,400
February 05, 2026	2,600	2,563	2,563	2,602	2,561	123,300
February 04, 2026	2,563	2,550	2,550	2,566	2,536	219,900
February 03, 2026	2,566	2,559	2,559	2,586	2,541	136,900
February 02, 2026	2,600	2,545	2,545	2,642	2,543	169,900
January 30, 2026	2,636	2,622	2,622	2,641	2,586	149,500
January 29, 2026	2,604	2,586	2,586	2,647	2,514	236,200
January 28, 2026	2,938	2,933	2,933	2,974	2,916	92,000
January 27, 2026	2,962	2,936	2,936	3,005	2,934	47,900
January 26, 2026	3,000	2,983	2,983	3,035	2,980	42,400
January 23, 2026	3,085	3,055	3,055	3,115	3,010	50,900
January 22, 2026	3,025	3,080	3,080	3,115	3,015	60,800
January 21, 2026	2,830	2,981	2,981	2,997	2,826	69,200
January 20, 2026	2,893	2,886	2,886	2,908	2,884	36,600
January 19, 2026	2,934	2,910	2,910	2,934	2,874	26,200
January 16, 2026	2,910	2,926	2,926	2,929	2,895	39,800
January 15, 2026	2,929	2,906	2,906	2,929	2,880	31,500
January 14, 2026	2,896	2,920	2,920	2,923	2,892	47,100
January 13, 2026	2,899	2,879	2,879	2,915	2,876	45,000
January 09, 2026	2,850	2,863	2,863	2,880	2,849	32,000
January 08, 2026	2,813	2,838	2,838	2,850	2,810	35,000
January 07, 2026	2,837	2,849	2,849	2,870	2,831	35,700
January 06, 2026	2,865	2,856	2,856	2,880	2,843	30,800
January 05, 2026	2,861	2,861	2,861	2,881	2,858	28,200
December 30, 2025	2,858	2,854	2,854	2,878	2,846	15,600
December 29, 2025	2,840	2,858	2,858	2,866	2,826	85,300
December 26, 2025	2,840	2,845	2,845	2,855	2,827	29,600
December 25, 2025	2,853	2,830	2,830	2,859	2,819	23,800
December 24, 2025	2,882	2,850	2,850	2,894	2,850	28,100
December 23, 2025	2,850	2,872	2,872	2,893	2,850	22,700
December 22, 2025	2,861	2,871	2,871	2,889	2,859	16,800
December 19, 2025	2,892	2,851	2,851	2,892	2,825	46,400
December 18, 2025	2,835	2,848	2,848	2,867	2,826	22,400
December 17, 2025	2,828	2,835	2,835	2,851	2,820	20,800
December 16, 2025	2,929	2,817	2,817	2,933	2,812	37,200
December 15, 2025	2,839	2,923	2,923	2,937	2,839	41,600
December 12, 2025	2,843	2,827	2,827	2,860	2,800	48,900
December 11, 2025	2,865	2,808	2,808	2,866	2,804	45,700
December 10, 2025	2,863	2,900	2,900	2,942	2,852	116,200
December 09, 2025	2,835	2,854	2,854	2,871	2,800	57,600
December 08, 2025	2,856	2,855	2,855	2,875	2,813	41,800
December 05, 2025	2,800	2,822	2,822	2,827	2,780	33,600
December 04, 2025	2,783	2,817	2,817	2,857	2,780	37,200
December 03, 2025	2,808	2,802	2,802	2,849	2,802	45,000
December 02, 2025	2,868	2,827	2,827	2,873	2,827	31,300
December 01, 2025	2,872	2,873	2,873	2,889	2,845	42,300
November 28, 2025	2,762	2,822	2,822	2,827	2,761	23,100
November 27, 2025	2,764	2,769	2,769	2,811	2,758	18,800
November 26, 2025	2,708	2,752	2,752	2,759	2,702	40,200
November 25, 2025	2,700	2,668	2,668	2,700	2,663	36,800
November 21, 2025	2,604	2,682	2,682	2,682	2,604	33,400

Nippon Fine Chemical Co., Ltd. (4362.T) JPX