Nippon Shokubai Co., Ltd. (TYO:4114)
Japan
· Delayed Price · Currency is JPY 1,860.50
-14.00 (-0.75%)
At close: Dec 5, 2025
Nippon Shokubai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,873.50 | 1,873.50 | 1,852.50 | 1,860.50 | 1,860.50 | -0.75% | 569,800 |
| Dec 4, 2025 | 1,853.50 | 1,876.00 | 1,851.00 | 1,874.50 | 1,874.50 | 1.13% | 608,300 |
| Dec 3, 2025 | 1,850.00 | 1,861.00 | 1,845.00 | 1,853.50 | 1,853.50 | -0.19% | 628,500 |
| Dec 2, 2025 | 1,846.50 | 1,860.00 | 1,839.00 | 1,857.00 | 1,857.00 | 0.30% | 722,500 |
| Dec 1, 2025 | 1,873.50 | 1,874.50 | 1,849.50 | 1,851.50 | 1,851.50 | -0.94% | 830,800 |
| Nov 28, 2025 | 1,855.00 | 1,877.50 | 1,855.00 | 1,869.00 | 1,869.00 | 1.03% | 859,500 |
| Nov 27, 2025 | 1,838.00 | 1,850.00 | 1,835.50 | 1,850.00 | 1,850.00 | 0.74% | 518,100 |
| Nov 26, 2025 | 1,823.50 | 1,836.50 | 1,821.00 | 1,836.50 | 1,836.50 | 1.05% | 580,900 |
| Nov 25, 2025 | 1,831.00 | 1,833.50 | 1,808.50 | 1,817.50 | 1,817.50 | -0.30% | 576,300 |
| Nov 21, 2025 | 1,800.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.97% | 739,300 |
| Nov 20, 2025 | 1,805.00 | 1,818.00 | 1,801.50 | 1,805.50 | 1,805.50 | 0.84% | 482,900 |
| Nov 19, 2025 | 1,800.00 | 1,807.00 | 1,788.00 | 1,790.50 | 1,790.50 | -0.36% | 526,800 |
| Nov 18, 2025 | 1,813.00 | 1,822.50 | 1,797.00 | 1,797.00 | 1,797.00 | -1.51% | 598,800 |
| Nov 17, 2025 | 1,815.00 | 1,824.50 | 1,811.50 | 1,824.50 | 1,824.50 | 0.25% | 435,000 |
| Nov 14, 2025 | 1,811.00 | 1,825.50 | 1,805.00 | 1,820.00 | 1,820.00 | 0.28% | 550,800 |
| Nov 13, 2025 | 1,820.00 | 1,825.00 | 1,811.00 | 1,815.00 | 1,815.00 | -0.19% | 532,700 |
| Nov 12, 2025 | 1,804.50 | 1,819.00 | 1,803.50 | 1,818.50 | 1,818.50 | 0.78% | 625,600 |
| Nov 11, 2025 | 1,790.00 | 1,804.50 | 1,780.50 | 1,804.50 | 1,804.50 | 0.59% | 614,200 |
| Nov 10, 2025 | 1,794.00 | 1,798.00 | 1,783.50 | 1,794.00 | 1,794.00 | 0.67% | 968,500 |
| Nov 7, 2025 | 1,760.50 | 1,793.00 | 1,753.00 | 1,782.00 | 1,782.00 | 1.60% | 1,314,400 |
| Nov 6, 2025 | 1,765.50 | 1,770.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.26% | 775,400 |
| Nov 5, 2025 | 1,772.50 | 1,773.50 | 1,740.00 | 1,758.50 | 1,758.50 | -0.93% | 1,035,300 |
| Nov 4, 2025 | 1,786.00 | 1,802.50 | 1,773.00 | 1,775.00 | 1,775.00 | -0.73% | 698,700 |
| Oct 31, 2025 | 1,782.00 | 1,788.00 | 1,774.00 | 1,788.00 | 1,788.00 | 0.34% | 734,200 |
| Oct 30, 2025 | 1,767.50 | 1,782.00 | 1,764.50 | 1,782.00 | 1,782.00 | 0.73% | 660,600 |
| Oct 29, 2025 | 1,789.00 | 1,793.50 | 1,769.00 | 1,769.00 | 1,769.00 | -0.84% | 650,600 |
| Oct 28, 2025 | 1,815.00 | 1,816.00 | 1,784.00 | 1,784.00 | 1,784.00 | -2.65% | 1,005,500 |
| Oct 27, 2025 | 1,822.00 | 1,832.50 | 1,813.50 | 1,832.50 | 1,832.50 | 0.63% | 659,600 |
| Oct 24, 2025 | 1,824.00 | 1,826.00 | 1,817.50 | 1,821.00 | 1,821.00 | 0.22% | 366,200 |
| Oct 23, 2025 | 1,806.00 | 1,817.50 | 1,796.50 | 1,817.00 | 1,817.00 | 0.61% | 532,300 |
| Oct 22, 2025 | 1,808.00 | 1,809.00 | 1,796.50 | 1,806.00 | 1,806.00 | 0.19% | 1,045,900 |
| Oct 21, 2025 | 1,820.00 | 1,830.00 | 1,800.50 | 1,802.50 | 1,802.50 | -0.80% | 600,000 |
| Oct 20, 2025 | 1,818.00 | 1,823.00 | 1,806.50 | 1,817.00 | 1,817.00 | 0.53% | 426,500 |
| Oct 17, 2025 | 1,809.00 | 1,813.00 | 1,803.00 | 1,807.50 | 1,807.50 | -0.08% | 473,400 |
| Oct 16, 2025 | 1,809.50 | 1,814.50 | 1,803.00 | 1,809.00 | 1,809.00 | 0.14% | 465,000 |
| Oct 15, 2025 | 1,787.00 | 1,806.50 | 1,787.00 | 1,806.50 | 1,806.50 | 1.43% | 592,300 |
| Oct 14, 2025 | 1,765.00 | 1,798.00 | 1,763.00 | 1,781.00 | 1,781.00 | -0.39% | 1,119,000 |
| Oct 10, 2025 | 1,825.00 | 1,830.00 | 1,786.00 | 1,788.00 | 1,788.00 | -2.77% | 987,400 |
| Oct 9, 2025 | 1,831.50 | 1,842.00 | 1,826.00 | 1,839.00 | 1,839.00 | 0.35% | 655,700 |
| Oct 8, 2025 | 1,835.00 | 1,842.00 | 1,830.00 | 1,832.50 | 1,832.50 | 0.03% | 721,300 |
| Oct 7, 2025 | 1,825.00 | 1,840.00 | 1,823.50 | 1,832.00 | 1,832.00 | 0.22% | 744,600 |
| Oct 6, 2025 | 1,844.50 | 1,847.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.69% | 962,100 |
| Oct 3, 2025 | 1,809.50 | 1,820.00 | 1,803.50 | 1,815.50 | 1,815.50 | 0.92% | 709,100 |
| Oct 2, 2025 | 1,796.50 | 1,804.00 | 1,780.00 | 1,799.00 | 1,799.00 | 0.03% | 727,400 |
| Oct 1, 2025 | 1,811.50 | 1,824.00 | 1,795.00 | 1,798.50 | 1,798.50 | -1.40% | 1,001,400 |
| Sep 30, 2025 | 1,837.50 | 1,837.50 | 1,808.00 | 1,824.00 | 1,824.00 | -0.71% | 966,100 |
| Sep 29, 2025 | 1,835.00 | 1,844.50 | 1,823.50 | 1,837.00 | 1,837.00 | -2.47% | 1,189,700 |
| Sep 26, 2025 | 1,871.00 | 1,893.00 | 1,867.50 | 1,883.50 | 1,833.50 | 0.67% | 1,761,700 |
| Sep 25, 2025 | 1,880.00 | 1,882.50 | 1,870.00 | 1,871.00 | 1,821.33 | 0.11% | 1,360,600 |
| Sep 24, 2025 | 1,871.50 | 1,874.50 | 1,858.50 | 1,869.00 | 1,819.38 | -0.13% | 1,017,600 |