Nissan Chemical Corporation (TYO:4021)
Japan
· Delayed Price · Currency is JPY 5,179.00
-78.00 (-1.48%)
At close: Dec 5, 2025
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,159.00 | 5,198.00 | 5,122.00 | 5,179.00 | 5,179.00 | -1.48% | 487,900 |
| Dec 4, 2025 | 5,131.00 | 5,262.00 | 5,130.00 | 5,257.00 | 5,257.00 | 2.46% | 501,600 |
| Dec 3, 2025 | 5,106.00 | 5,171.00 | 5,093.00 | 5,131.00 | 5,131.00 | 0.85% | 487,400 |
| Dec 2, 2025 | 5,079.00 | 5,161.00 | 5,078.00 | 5,088.00 | 5,088.00 | 0.18% | 622,400 |
| Dec 1, 2025 | 5,252.00 | 5,262.00 | 5,079.00 | 5,079.00 | 5,079.00 | -3.79% | 664,400 |
| Nov 28, 2025 | 5,249.00 | 5,343.00 | 5,220.00 | 5,279.00 | 5,279.00 | 0.76% | 993,900 |
| Nov 27, 2025 | 5,205.00 | 5,246.00 | 5,205.00 | 5,239.00 | 5,239.00 | 1.35% | 294,700 |
| Nov 26, 2025 | 5,116.00 | 5,187.00 | 5,106.00 | 5,169.00 | 5,169.00 | 1.13% | 504,800 |
| Nov 25, 2025 | 5,204.00 | 5,206.00 | 5,081.00 | 5,111.00 | 5,111.00 | -2.18% | 624,400 |
| Nov 21, 2025 | 5,063.00 | 5,225.00 | 5,063.00 | 5,225.00 | 5,225.00 | 2.33% | 668,400 |
| Nov 20, 2025 | 5,114.00 | 5,175.00 | 5,083.00 | 5,106.00 | 5,106.00 | 0.33% | 566,000 |
| Nov 19, 2025 | 5,116.00 | 5,210.00 | 5,063.00 | 5,089.00 | 5,089.00 | 0.08% | 726,800 |
| Nov 18, 2025 | 5,090.00 | 5,155.00 | 5,076.00 | 5,085.00 | 5,085.00 | -0.88% | 497,400 |
| Nov 17, 2025 | 5,130.00 | 5,156.00 | 5,104.00 | 5,130.00 | 5,130.00 | -0.39% | 433,200 |
| Nov 14, 2025 | 5,085.00 | 5,211.00 | 5,051.00 | 5,150.00 | 5,150.00 | 0.57% | 678,500 |
| Nov 13, 2025 | 5,155.00 | 5,181.00 | 5,097.00 | 5,121.00 | 5,121.00 | 0.43% | 502,300 |
| Nov 12, 2025 | 5,076.00 | 5,149.00 | 5,030.00 | 5,099.00 | 5,099.00 | 1.25% | 649,400 |
| Nov 11, 2025 | 4,864.00 | 5,055.00 | 4,864.00 | 5,036.00 | 5,036.00 | -1.91% | 986,700 |
| Nov 10, 2025 | 5,178.00 | 5,180.00 | 5,116.00 | 5,134.00 | 5,134.00 | 0.63% | 833,200 |
| Nov 7, 2025 | 5,046.00 | 5,105.00 | 5,040.00 | 5,102.00 | 5,102.00 | 1.13% | 470,400 |
| Nov 6, 2025 | 5,110.00 | 5,159.00 | 5,045.00 | 5,045.00 | 5,045.00 | -1.37% | 467,500 |
| Nov 5, 2025 | 5,181.00 | 5,238.00 | 5,020.00 | 5,115.00 | 5,115.00 | -0.49% | 753,000 |
| Nov 4, 2025 | 5,169.00 | 5,234.00 | 5,134.00 | 5,140.00 | 5,140.00 | -1.48% | 805,200 |
| Oct 31, 2025 | 5,261.00 | 5,279.00 | 5,190.00 | 5,217.00 | 5,217.00 | -1.14% | 424,800 |
| Oct 30, 2025 | 5,221.00 | 5,287.00 | 5,189.00 | 5,277.00 | 5,277.00 | 0.78% | 410,600 |
| Oct 29, 2025 | 5,297.00 | 5,314.00 | 5,210.00 | 5,236.00 | 5,236.00 | -1.08% | 514,800 |
| Oct 28, 2025 | 5,365.00 | 5,365.00 | 5,279.00 | 5,293.00 | 5,293.00 | -1.91% | 336,800 |
| Oct 27, 2025 | 5,430.00 | 5,462.00 | 5,371.00 | 5,396.00 | 5,396.00 | -0.50% | 424,000 |
| Oct 24, 2025 | 5,335.00 | 5,423.00 | 5,314.00 | 5,423.00 | 5,423.00 | 1.55% | 375,700 |
| Oct 23, 2025 | 5,350.00 | 5,362.00 | 5,281.00 | 5,340.00 | 5,340.00 | 0.98% | 424,000 |
| Oct 22, 2025 | 5,282.00 | 5,314.00 | 5,255.00 | 5,288.00 | 5,288.00 | 0.44% | 362,000 |
| Oct 21, 2025 | 5,264.00 | 5,320.00 | 5,252.00 | 5,265.00 | 5,265.00 | 0.10% | 357,200 |
| Oct 20, 2025 | 5,288.00 | 5,289.00 | 5,214.00 | 5,260.00 | 5,260.00 | 1.39% | 418,400 |
| Oct 17, 2025 | 5,148.00 | 5,208.00 | 5,148.00 | 5,188.00 | 5,188.00 | -1.14% | 416,200 |
| Oct 16, 2025 | 5,277.00 | 5,319.00 | 5,226.00 | 5,248.00 | 5,248.00 | 0.27% | 442,600 |
| Oct 15, 2025 | 5,229.00 | 5,259.00 | 5,196.00 | 5,234.00 | 5,234.00 | 0.58% | 477,300 |
| Oct 14, 2025 | 5,150.00 | 5,304.00 | 5,147.00 | 5,204.00 | 5,204.00 | -2.57% | 664,300 |
| Oct 10, 2025 | 5,508.00 | 5,525.00 | 5,339.00 | 5,341.00 | 5,341.00 | -2.84% | 678,600 |
| Oct 9, 2025 | 5,450.00 | 5,497.00 | 5,440.00 | 5,497.00 | 5,497.00 | 1.46% | 598,600 |
| Oct 8, 2025 | 5,500.00 | 5,507.00 | 5,414.00 | 5,418.00 | 5,418.00 | -1.44% | 535,400 |
| Oct 7, 2025 | 5,479.00 | 5,537.00 | 5,430.00 | 5,497.00 | 5,497.00 | 1.61% | 593,200 |
| Oct 6, 2025 | 5,500.00 | 5,500.00 | 5,403.00 | 5,410.00 | 5,410.00 | 1.58% | 531,500 |
| Oct 3, 2025 | 5,208.00 | 5,330.00 | 5,200.00 | 5,326.00 | 5,326.00 | 1.56% | 303,400 |
| Oct 2, 2025 | 5,255.00 | 5,294.00 | 5,225.00 | 5,244.00 | 5,244.00 | -1.21% | 379,000 |
| Oct 1, 2025 | 5,309.00 | 5,333.00 | 5,253.00 | 5,308.00 | 5,308.00 | -1.15% | 440,000 |
| Sep 30, 2025 | 5,310.00 | 5,393.00 | 5,303.00 | 5,370.00 | 5,370.00 | 0.15% | 594,100 |
| Sep 29, 2025 | 5,505.00 | 5,510.00 | 5,338.00 | 5,362.00 | 5,362.00 | -2.97% | 518,000 |
| Sep 26, 2025 | 5,520.00 | 5,561.00 | 5,504.00 | 5,526.00 | 5,456.00 | 1.19% | 796,900 |
| Sep 25, 2025 | 5,505.00 | 5,509.00 | 5,442.00 | 5,461.00 | 5,391.82 | 0.91% | 564,000 |
| Sep 24, 2025 | 5,581.00 | 5,586.00 | 5,390.00 | 5,412.00 | 5,343.44 | -2.12% | 674,100 |