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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	221	226	226	226	219	445,200
August 07, 2025	220	221	221	222	219	136,500
August 06, 2025	219	219	219	221	217	143,500
August 05, 2025	221	221	221	223	220	230,100
August 04, 2025	218	221	221	221	217	176,500
August 01, 2025	214	221	221	221	214	479,200
July 31, 2025	211	212	212	214	211	110,800
July 30, 2025	210	210	210	214	210	135,300
July 29, 2025	210	211	211	215	210	186,300
July 28, 2025	210	211	211	211	208	141,800
July 25, 2025	205	212	212	212	205	185,000
July 24, 2025	207	206	206	207	203	148,600
July 23, 2025	205	206	206	208	203	204,800
July 22, 2025	205	201	201	205	200	199,300
July 18, 2025	207	204	204	207	204	110,000
July 17, 2025	207	204	204	207	204	167,800
July 16, 2025	212	208	208	213	206	180,800
July 15, 2025	216	212	212	219	212	329,700
July 14, 2025	217	216	216	217	212	145,800
July 11, 2025	214	214	214	215	210	205,100
July 10, 2025	207	211	211	216	205	492,300
July 09, 2025	203	204	204	204	202	125,200
July 08, 2025	202	203	203	204	202	60,900
July 07, 2025	214	201	201	214	201	242,200
July 04, 2025	205	211	211	213	205	237,300
July 03, 2025	208	208	208	208	204	237,400
July 02, 2025	202	205	205	205	202	145,000
July 01, 2025	203	201	201	204	201	274,900
June 30, 2025	200	202	202	203	199	305,200
June 27, 2025	200	198	198	200	196	276,100
June 26, 2025	195	198	198	199	194	187,100
June 25, 2025	190	195	195	196	189	291,800
June 24, 2025	188	190	190	191	185	233,700
June 23, 2025	185	188	188	189	183	238,200
June 20, 2025	186	185	185	186	184	45,200
June 19, 2025	187	187	187	188	185	85,200
June 18, 2025	187	188	188	188	185	106,500
June 17, 2025	186	186	186	188	185	112,900
June 16, 2025	187	186	186	187	185	31,400
June 13, 2025	187	186	186	188	184	114,100
June 12, 2025	188	188	188	189	187	63,500
June 11, 2025	187	189	189	189	186	48,600
June 10, 2025	186	187	187	189	186	137,000
June 09, 2025	189	186	186	189	186	258,600
June 06, 2025	189	191	191	191	189	35,700
June 05, 2025	191	189	189	192	189	69,700
June 04, 2025	194	190	190	194	187	193,500
June 03, 2025	192	194	194	194	192	93,200
June 02, 2025	194	191	191	194	190	88,900
May 30, 2025	190	191	191	192	189	33,100
May 29, 2025	190	190	190	191	188	70,100
May 28, 2025	190	190	190	191	189	53,700
May 27, 2025	188	189	189	191	187	56,800
May 26, 2025	189	188	188	189	188	15,100
May 23, 2025	189	189	189	190	187	40,100

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