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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	234	235	235	236	232	162,000
September 03, 2025	238	235	235	238	232	126,800
September 02, 2025	234	237	237	238	233	131,500
September 01, 2025	232	233	233	234	231	95,600
August 29, 2025	233	231	231	234	231	65,500
August 28, 2025	234	233	233	235	232	84,100
August 27, 2025	236	235	235	238	232	110,600
August 26, 2025	230	236	236	237	229	224,900
August 25, 2025	233	231	231	234	231	143,600
August 22, 2025	230	233	233	234	230	165,800
August 21, 2025	232	230	230	234	230	136,700
August 20, 2025	235	234	234	235	231	163,000
August 19, 2025	237	236	236	239	234	189,500
August 18, 2025	239	238	238	240	236	124,000
August 15, 2025	241	237	237	245	236	256,800
August 14, 2025	234	242	242	243	232	314,100
August 13, 2025	233	236	236	237	232	345,300
August 12, 2025	230	233	233	234	225	476,100

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