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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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