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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,621	2,638	2,638	2,650	2,607	12,900
September 04, 2025	2,587	2,621	2,621	2,632	2,570	27,500
September 03, 2025	2,613	2,587	2,587	2,634	2,578	33,800
September 02, 2025	2,657	2,634	2,634	2,657	2,632	14,100
September 01, 2025	2,681	2,631	2,631	2,689	2,627	16,200
August 29, 2025	2,684	2,669	2,669	2,700	2,642	18,400
August 28, 2025	2,666	2,680	2,680	2,701	2,664	25,400
August 27, 2025	2,670	2,662	2,662	2,685	2,655	19,800
August 26, 2025	2,700	2,674	2,674	2,711	2,671	24,300
August 25, 2025	2,698	2,700	2,700	2,716	2,685	20,900
August 22, 2025	2,714	2,682	2,682	2,714	2,682	17,300
August 21, 2025	2,712	2,701	2,701	2,727	2,701	24,200
August 20, 2025	2,723	2,713	2,713	2,744	2,713	22,800
August 19, 2025	2,764	2,736	2,736	2,764	2,727	37,500
August 18, 2025	2,790	2,773	2,773	2,808	2,761	27,000
August 15, 2025	2,824	2,791	2,791	2,827	2,759	34,100
August 14, 2025	2,861	2,824	2,824	2,866	2,824	37,700
August 13, 2025	2,840	2,861	2,861	2,873	2,777	33,600
August 12, 2025	2,858	2,840	2,840	2,868	2,830	48,700
August 08, 2025	2,804	2,830	2,830	2,853	2,803	33,400
August 07, 2025	2,824	2,803	2,803	2,830	2,776	28,900
August 06, 2025	2,732	2,800	2,800	2,810	2,728	27,900
August 05, 2025	2,748	2,732	2,732	2,778	2,725	30,000
August 04, 2025	2,750	2,748	2,748	2,750	2,688	36,800
August 01, 2025	2,744	2,780	2,780	2,817	2,744	49,100
July 31, 2025	2,740	2,744	2,744	2,814	2,624	66,800
July 30, 2025	2,734	2,735	2,735	2,764	2,715	38,500
July 29, 2025	2,727	2,734	2,734	2,759	2,727	20,400
July 28, 2025	2,719	2,727	2,727	2,727	2,705	19,000
July 25, 2025	2,680	2,699	2,699	2,706	2,648	26,100
July 24, 2025	2,635	2,680	2,680	2,680	2,627	38,200
July 23, 2025	2,639	2,635	2,635	2,640	2,612	36,600
July 22, 2025	2,550	2,595	2,595	2,600	2,550	20,600
July 18, 2025	2,587	2,568	2,568	2,605	2,562	25,700
July 17, 2025	2,532	2,587	2,587	2,587	2,532	31,500
July 16, 2025	2,545	2,532	2,532	2,594	2,526	37,300
July 15, 2025	2,568	2,538	2,538	2,589	2,517	22,800
July 14, 2025	2,544	2,580	2,580	2,590	2,529	31,300
July 11, 2025	2,486	2,544	2,544	2,568	2,476	45,600
July 10, 2025	2,552	2,482	2,482	2,610	2,466	138,600
July 09, 2025	2,544	2,553	2,553	2,583	2,539	56,800
July 08, 2025	2,474	2,523	2,523	2,529	2,474	29,300

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