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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,633	2,633	2,633	2,652	2,630	33,500
November 19, 2025	2,704	2,619	2,619	2,714	2,619	37,200
November 18, 2025	2,729	2,735	2,735	2,768	2,723	82,300
November 17, 2025	2,682	2,714	2,714	2,756	2,668	60,800
November 14, 2025	2,703	2,690	2,690	2,720	2,674	26,700
November 13, 2025	2,700	2,707	2,707	2,731	2,676	80,400
November 12, 2025	2,806	2,700	2,700	2,814	2,690	191,300
November 11, 2025	2,832	2,782	2,782	2,843	2,767	42,200
November 10, 2025	2,827	2,818	2,818	2,833	2,800	41,500
November 07, 2025	2,716	2,827	2,827	2,827	2,691	160,400
November 06, 2025	2,666	2,721	2,721	2,749	2,666	88,400
November 05, 2025	2,691	2,665	2,665	2,705	2,631	83,800
November 04, 2025	2,736	2,707	2,707	2,788	2,640	152,900
October 31, 2025	2,438	2,486	2,486	2,488	2,438	34,500
October 30, 2025	2,451	2,448	2,448	2,485	2,448	34,200
October 29, 2025	2,525	2,466	2,466	2,527	2,461	27,600
October 28, 2025	2,648	2,524	2,524	2,650	2,524	36,500
October 27, 2025	2,636	2,627	2,627	2,636	2,606	30,900
October 24, 2025	2,609	2,600	2,600	2,619	2,590	14,900
October 23, 2025	2,590	2,576	2,576	2,601	2,562	10,500
October 22, 2025	2,594	2,577	2,577	2,594	2,566	11,100
October 21, 2025	2,565	2,558	2,558	2,616	2,550	28,500
October 20, 2025	2,500	2,554	2,554	2,557	2,500	14,900
October 17, 2025	2,469	2,500	2,500	2,509	2,469	10,700
October 16, 2025	2,517	2,495	2,495	2,537	2,484	12,800
October 15, 2025	2,497	2,517	2,517	2,526	2,496	9,300
October 14, 2025	2,447	2,488	2,488	2,500	2,392	25,700
October 10, 2025	2,550	2,485	2,485	2,550	2,485	32,100
October 09, 2025	2,581	2,588	2,588	2,590	2,566	11,900
October 08, 2025	2,600	2,573	2,573	2,620	2,562	17,700
October 07, 2025	2,591	2,600	2,600	2,601	2,566	13,200
October 06, 2025	2,595	2,591	2,591	2,597	2,561	29,300
October 03, 2025	2,484	2,520	2,520	2,527	2,484	10,600
October 02, 2025	2,500	2,508	2,508	2,526	2,470	20,700
October 01, 2025	2,581	2,487	2,487	2,584	2,485	26,000
September 30, 2025	2,600	2,579	2,579	2,608	2,579	12,800
September 29, 2025	2,601	2,594	2,594	2,614	2,579	14,400
September 26, 2025	2,621	2,636	2,636	2,637	2,600	32,200
September 25, 2025	2,608	2,606	2,606	2,624	2,596	22,000
September 24, 2025	2,680	2,608	2,608	2,680	2,591	43,300
September 22, 2025	2,619	2,611	2,611	2,645	2,611	27,200
September 19, 2025	2,650	2,619	2,619	2,650	2,607	50,600
September 18, 2025	2,611	2,623	2,623	2,636	2,600	20,600
September 17, 2025	2,672	2,611	2,611	2,672	2,606	20,600
September 16, 2025	2,665	2,681	2,681	2,690	2,665	16,900
September 12, 2025	2,670	2,665	2,665	2,695	2,659	20,600
September 11, 2025	2,698	2,669	2,669	2,700	2,669	10,400
September 10, 2025	2,695	2,677	2,677	2,700	2,677	14,000
September 09, 2025	2,687	2,682	2,682	2,709	2,671	24,300
September 08, 2025	2,661	2,698	2,698	2,698	2,659	17,600

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