Nissan Chemical Corporation (TYO:4021)
Japan
· Delayed Price · Currency is JPY 5,362.00
-94.00 (-1.72%)
Sep 29, 2025, 3:30 PM JST
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,520.00 | 5,561.00 | 5,504.00 | 5,526.00 | 5,526.00 | 1.19% | 796,900 |
| Sep 25, 2025 | 5,505.00 | 5,509.00 | 5,442.00 | 5,461.00 | 5,461.00 | 0.91% | 564,000 |
| Sep 24, 2025 | 5,581.00 | 5,586.00 | 5,390.00 | 5,412.00 | 5,412.00 | -2.12% | 674,100 |
| Sep 22, 2025 | 5,406.00 | 5,585.00 | 5,385.00 | 5,529.00 | 5,529.00 | 4.16% | 588,200 |
| Sep 19, 2025 | 5,575.00 | 5,575.00 | 5,300.00 | 5,308.00 | 5,308.00 | -3.09% | 777,600 |
| Sep 18, 2025 | 5,487.00 | 5,513.00 | 5,414.00 | 5,477.00 | 5,477.00 | -0.20% | 372,800 |
| Sep 17, 2025 | 5,490.00 | 5,535.00 | 5,466.00 | 5,488.00 | 5,488.00 | -0.71% | 509,500 |
| Sep 16, 2025 | 5,516.00 | 5,587.00 | 5,468.00 | 5,527.00 | 5,527.00 | 1.15% | 894,500 |
| Sep 12, 2025 | 5,462.00 | 5,513.00 | 5,396.00 | 5,464.00 | 5,464.00 | 2.84% | 1,243,400 |
| Sep 11, 2025 | 5,297.00 | 5,329.00 | 5,265.00 | 5,313.00 | 5,313.00 | 0.21% | 1,243,400 |
| Sep 10, 2025 | 5,330.00 | 5,349.00 | 5,293.00 | 5,302.00 | 5,302.00 | -0.21% | 680,300 |
| Sep 9, 2025 | 5,420.00 | 5,420.00 | 5,313.00 | 5,313.00 | 5,313.00 | -0.97% | 377,500 |
| Sep 8, 2025 | 5,400.00 | 5,407.00 | 5,349.00 | 5,365.00 | 5,365.00 | 0.49% | 416,400 |
| Sep 5, 2025 | 5,327.00 | 5,366.00 | 5,295.00 | 5,339.00 | 5,339.00 | 0.60% | 371,700 |
| Sep 4, 2025 | 5,315.00 | 5,352.00 | 5,281.00 | 5,307.00 | 5,307.00 | -0.21% | 454,000 |
| Sep 3, 2025 | 5,242.00 | 5,328.00 | 5,240.00 | 5,318.00 | 5,318.00 | 1.14% | 474,500 |
| Sep 2, 2025 | 5,248.00 | 5,307.00 | 5,237.00 | 5,258.00 | 5,258.00 | -0.17% | 290,600 |
| Sep 1, 2025 | 5,236.00 | 5,298.00 | 5,207.00 | 5,267.00 | 5,267.00 | 0.61% | 426,800 |
| Aug 29, 2025 | 5,250.00 | 5,276.00 | 5,234.00 | 5,235.00 | 5,235.00 | -0.13% | 474,000 |
| Aug 28, 2025 | 5,259.00 | 5,273.00 | 5,223.00 | 5,242.00 | 5,242.00 | 0.17% | 496,100 |
| Aug 27, 2025 | 5,212.00 | 5,255.00 | 5,193.00 | 5,233.00 | 5,233.00 | -0.04% | 592,500 |
| Aug 26, 2025 | 5,300.00 | 5,319.00 | 5,212.00 | 5,235.00 | 5,235.00 | -1.23% | 659,200 |
| Aug 25, 2025 | 5,380.00 | 5,394.00 | 5,284.00 | 5,300.00 | 5,300.00 | -0.75% | 531,700 |
| Aug 22, 2025 | 5,451.00 | 5,461.00 | 5,328.00 | 5,340.00 | 5,340.00 | -2.04% | 439,200 |
| Aug 21, 2025 | 5,432.00 | 5,533.00 | 5,387.00 | 5,451.00 | 5,451.00 | 0.35% | 465,000 |
| Aug 20, 2025 | 5,519.00 | 5,561.00 | 5,420.00 | 5,432.00 | 5,432.00 | -0.49% | 703,500 |
| Aug 19, 2025 | 5,442.00 | 5,482.00 | 5,388.00 | 5,459.00 | 5,459.00 | 0.05% | 595,000 |
| Aug 18, 2025 | 5,456.00 | 5,489.00 | 5,413.00 | 5,456.00 | 5,456.00 | -0.02% | 663,500 |
| Aug 15, 2025 | 5,394.00 | 5,473.00 | 5,394.00 | 5,457.00 | 5,457.00 | 1.17% | 530,300 |
| Aug 14, 2025 | 5,365.00 | 5,443.00 | 5,353.00 | 5,394.00 | 5,394.00 | 0.56% | 783,400 |
| Aug 13, 2025 | 5,340.00 | 5,409.00 | 5,286.00 | 5,364.00 | 5,364.00 | 0.58% | 625,700 |
| Aug 12, 2025 | 5,267.00 | 5,430.00 | 5,230.00 | 5,333.00 | 5,333.00 | 0.97% | 977,400 |
| Aug 8, 2025 | 5,272.00 | 5,310.00 | 5,154.00 | 5,282.00 | 5,282.00 | 3.00% | 1,396,500 |
| Aug 7, 2025 | 5,040.00 | 5,128.00 | 5,018.00 | 5,128.00 | 5,128.00 | 2.91% | 853,400 |
| Aug 6, 2025 | 5,020.00 | 5,030.00 | 4,960.00 | 4,983.00 | 4,983.00 | 0.10% | 455,400 |
| Aug 5, 2025 | 4,980.00 | 5,010.00 | 4,926.00 | 4,978.00 | 4,978.00 | 1.12% | 454,300 |
| Aug 4, 2025 | 4,905.00 | 4,934.00 | 4,867.00 | 4,923.00 | 4,923.00 | -0.95% | 444,100 |
| Aug 1, 2025 | 4,972.00 | 4,997.00 | 4,927.00 | 4,970.00 | 4,970.00 | 0.57% | 480,500 |
| Jul 31, 2025 | 4,939.00 | 4,958.00 | 4,905.00 | 4,942.00 | 4,942.00 | 0.65% | 913,600 |
| Jul 30, 2025 | 4,910.00 | 4,955.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.04% | 423,700 |
| Jul 29, 2025 | 4,908.00 | 4,923.00 | 4,877.00 | 4,908.00 | 4,908.00 | -0.37% | 518,400 |
| Jul 28, 2025 | 4,957.00 | 4,985.00 | 4,904.00 | 4,926.00 | 4,926.00 | 0.02% | 596,700 |
| Jul 25, 2025 | 4,898.00 | 4,952.00 | 4,838.00 | 4,925.00 | 4,925.00 | 1.76% | 823,600 |
| Jul 24, 2025 | 4,815.00 | 4,853.00 | 4,765.00 | 4,840.00 | 4,840.00 | 1.87% | 745,600 |
| Jul 23, 2025 | 4,718.00 | 4,785.00 | 4,687.00 | 4,751.00 | 4,751.00 | 1.43% | 966,900 |
| Jul 22, 2025 | 4,739.00 | 4,740.00 | 4,653.00 | 4,684.00 | 4,684.00 | -0.40% | 741,400 |
| Jul 18, 2025 | 4,700.00 | 4,743.00 | 4,651.00 | 4,703.00 | 4,703.00 | 0.53% | 1,106,600 |
| Jul 17, 2025 | 4,566.00 | 4,689.00 | 4,538.00 | 4,678.00 | 4,678.00 | 3.31% | 999,100 |
| Jul 16, 2025 | 4,539.00 | 4,573.00 | 4,524.00 | 4,528.00 | 4,528.00 | 0.42% | 620,700 |
| Jul 15, 2025 | 4,484.00 | 4,517.00 | 4,463.00 | 4,509.00 | 4,509.00 | 0.71% | 525,600 |