New Japan Chemical Co., Ltd. - 4406.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	247	234	234	261	230	1.64M
December 03, 2025	218	240	240	243	217	1.07M
December 02, 2025	219	216	216	222	215	187,800
December 01, 2025	219	220	220	221	215	207,000
November 28, 2025	212	218	218	220	210	275,500
November 27, 2025	210	211	211	211	209	246,000
November 26, 2025	211	210	210	212	210	48,800
November 25, 2025	209	210	210	210	208	77,900
November 21, 2025	207	209	209	209	207	71,800
November 20, 2025	208	209	209	210	207	132,100
November 19, 2025	207	207	207	209	206	118,900
November 18, 2025	210	208	208	210	207	152,800
November 17, 2025	212	212	212	213	211	146,500
November 14, 2025	220	215	215	220	213	296,600
November 13, 2025	227	225	225	230	225	140,500
November 12, 2025	227	228	228	229	226	80,700
November 11, 2025	226	226	226	230	224	139,700
November 10, 2025	222	226	226	226	222	111,900
November 07, 2025	220	221	221	222	219	87,400
November 06, 2025	220	221	221	224	220	139,100
November 05, 2025	220	221	221	224	220	141,700
November 04, 2025	223	220	220	224	219	141,700
October 31, 2025	224	225	225	226	222	140,100
October 30, 2025	224	225	225	226	222	153,900
October 29, 2025	224	222	222	225	222	154,200
October 28, 2025	225	225	225	232	224	211,400
October 27, 2025	226	226	226	228	224	111,800
October 24, 2025	225	225	225	226	224	77,500
October 23, 2025	224	226	226	226	223	64,900
October 22, 2025	224	225	225	226	224	53,900
October 21, 2025	222	225	225	227	222	144,800
October 20, 2025	221	222	222	223	220	94,500
October 17, 2025	221	219	219	221	217	141,600
October 16, 2025	219	222	222	225	219	150,400
October 15, 2025	214	219	219	219	214	90,200
October 14, 2025	216	213	213	217	213	145,200
October 10, 2025	223	219	219	223	219	108,200
October 09, 2025	223	224	224	224	222	48,200
October 08, 2025	224	223	223	225	223	91,400
October 07, 2025	220	224	224	225	220	170,900
October 06, 2025	225	219	219	226	219	282,700
October 03, 2025	222	222	222	224	221	102,600
October 02, 2025	225	223	223	227	222	126,500
October 01, 2025	222	227	227	227	220	184,500
September 30, 2025	227	223	223	228	222	181,100
September 29, 2025	229	228	228	230	227	66,400
September 26, 2025	233	227	227	233	227	199,900
September 25, 2025	228	227	227	228	226	29,400
September 24, 2025	228	227	227	229	226	39,500
September 22, 2025	226	228	228	230	226	48,000
September 19, 2025	226	228	228	228	224	117,100
September 18, 2025	229	224	224	229	223	197,700
September 17, 2025	233	229	229	233	226	183,400
September 16, 2025	228	230	230	232	228	124,700
September 12, 2025	232	228	228	233	228	109,700
September 11, 2025	231	230	230	232	229	100,000
September 10, 2025	233	231	231	233	229	142,500
September 09, 2025	237	233	233	238	233	123,800
September 08, 2025	242	236	236	242	235	193,600
September 05, 2025	236	238	238	239	236	123,800

New Japan Chemical Co., Ltd. (4406.T) JPX