Want to see JP:4092 full AI Analyst Report?
Nippon Chemical Industrial Co., Ltd. (4092) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,960.00 | 5,050.00 | 4,795.00 | 4,850.00 | 4,850.00 | -2.71% | 165,900 | 1.18 |
| Oct 29, 2026 | 4,925.00 | 5,050.00 | 4,890.00 | 4,985.00 | 4,985.00 | +1.32% | 184,900 | 1.30 |
| Oct 28, 2026 | 4,930.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,920.00 | +2.07% | 58,100 | 0.39 |
| Oct 27, 2026 | 4,810.00 | 4,875.00 | 4,780.00 | 4,820.00 | 4,820.00 | +1.69% | 68,700 | 0.45 |
| Oct 26, 2026 | 4,715.00 | 4,805.00 | 4,665.00 | 4,740.00 | 4,740.00 | -0.21% | 92,800 | 0.59 |
| Oct 23, 2026 | 4,585.00 | 4,750.00 | 4,525.00 | 4,750.00 | 4,750.00 | +0.96% | 162,400 | 1.03 |
| Oct 22, 2026 | 4,900.00 | 4,920.00 | 4,690.00 | 4,705.00 | 4,705.00 | -5.05% | 154,700 | 0.97 |
| Oct 21, 2026 | 4,945.00 | 5,050.00 | 4,935.00 | 4,955.00 | 4,955.00 | +1.64% | 107,200 | 0.66 |
| Oct 20, 2026 | 5,150.00 | 5,150.00 | 4,840.00 | 4,875.00 | 4,875.00 | -5.34% | 128,700 | 0.77 |
| Oct 19, 2026 | 5,080.00 | 5,210.00 | 5,030.00 | 5,150.00 | 5,150.00 | -1.34% | 73,300 | 0.42 |
| Oct 16, 2026 | 5,230.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | +2.96% | 76,500 | 0.43 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 5,060.00 | 5,070.00 | 5,070.00 | -7.82% | 163,600 | 0.92 |
| Oct 14, 2026 | 5,560.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 57,000 | 0.31 |
| Oct 13, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,540.00 | +0.00% | 83,000 | 0.43 |
| Oct 12, 2026 | 5,540.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,540.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,450.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,540.00 | +0.54% | 70,100 | 0.35 |
| Oct 08, 2026 | 5,600.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.65% | 75,300 | 0.37 |
| Oct 07, 2026 | 5,700.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -1.22% | 62,700 | 0.30 |
| Oct 06, 2026 | 5,680.00 | 5,810.00 | 5,590.00 | 5,730.00 | 5,730.00 | -0.35% | 81,900 | 0.40 |
| Oct 05, 2026 | 5,910.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,750.00 | +0.52% | 114,600 | 0.55 |
| Oct 02, 2026 | 5,750.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.87% | 85,700 | 0.41 |
| Oct 01, 2026 | 5,670.00 | 5,810.00 | 5,670.00 | 5,770.00 | 5,770.00 | +1.76% | 125,600 | 0.59 |
| Sep 30, 2026 | 5,580.00 | 5,840.00 | 5,580.00 | 5,670.00 | 5,670.00 | +5.39% | 166,900 | 0.78 |
| Sep 29, 2026 | 5,400.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.55% | 67,400 | 0.31 |
| Sep 28, 2026 | 5,640.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,410.00 | -2.12% | 81,400 | 0.37 |
| Sep 25, 2026 | 5,740.00 | 5,760.00 | 5,620.00 | 5,650.00 | 5,527.40 | -1.57% | 81,100 | 0.37 |
| Sep 24, 2026 | 5,730.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,615.44 | -0.35% | 113,900 | 0.50 |
| Sep 23, 2026 | 5,760.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,635.01 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,760.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,635.01 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,760.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,635.01 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,510.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,635.01 | +6.86% | 237,400 | 0.99 |
| Sep 17, 2026 | 5,560.00 | 5,690.00 | 5,340.00 | 5,390.00 | 5,273.04 | -1.28% | 188,500 | 0.78 |
| Sep 16, 2026 | 5,330.00 | 5,510.00 | 5,330.00 | 5,460.00 | 5,341.52 | +1.68% | 55,900 | 0.23 |
| Sep 15, 2026 | 5,250.00 | 5,420.00 | 5,190.00 | 5,370.00 | 5,253.47 | +2.09% | 233,500 | 0.95 |
| Sep 14, 2026 | 5,350.00 | 5,350.00 | 5,140.00 | 5,260.00 | 5,145.86 | -1.50% | 123,300 | 0.49 |
| Sep 11, 2026 | 5,470.00 | 5,600.00 | 5,310.00 | 5,340.00 | 5,224.12 | -4.64% | 180,100 | 0.72 |
| Sep 10, 2026 | 5,260.00 | 5,600.00 | 5,180.00 | 5,600.00 | 5,478.48 | +8.32% | 213,200 | 0.84 |
| Sep 09, 2026 | 5,140.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,057.81 | +1.37% | 61,400 | 0.23 |
| Sep 08, 2026 | 5,300.00 | 5,330.00 | 5,100.00 | 5,100.00 | 4,989.33 | -5.20% | 113,300 | 0.43 |
| Sep 07, 2026 | 5,290.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,263.26 | +2.28% | 80,800 | 0.30 |
| Sep 04, 2026 | 5,250.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,145.86 | +2.14% | 70,300 | 0.26 |
| Sep 03, 2026 | 5,330.00 | 5,350.00 | 5,130.00 | 5,150.00 | 5,038.25 | -1.53% | 102,000 | 0.36 |
| Sep 02, 2026 | 5,280.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,116.51 | -2.24% | 109,200 | 0.38 |
| Sep 01, 2026 | 5,490.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,233.91 | -2.55% | 81,900 | 0.28 |
| Aug 31, 2026 | 5,250.00 | 5,520.00 | 5,230.00 | 5,490.00 | 5,370.87 | +4.17% | 134,300 | 0.43 |
| Aug 28, 2026 | 5,420.00 | 5,480.00 | 5,260.00 | 5,270.00 | 5,155.64 | -1.86% | 87,300 | 0.25 |
| Aug 27, 2026 | 5,530.00 | 5,590.00 | 5,330.00 | 5,370.00 | 5,253.47 | -1.10% | 97,100 | 0.27 |
| Aug 26, 2026 | 5,320.00 | 5,500.00 | 5,250.00 | 5,430.00 | 5,312.17 | +2.07% | 85,000 | 0.23 |
| Aug 25, 2026 | 5,370.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,204.56 | -1.66% | 76,300 | 0.20 |
| Aug 24, 2026 | 5,510.00 | 5,560.00 | 5,370.00 | 5,410.00 | 5,292.60 | -1.99% | 129,899 | 0.33 |
