Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nihon Kagaku Sangyo Co., Ltd. (4094) Historical Prices

JP:4094 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,130.002,153.002,121.002,143.002,143.00+0.61%5,1000.45
Oct 29, 20262,141.002,143.002,130.002,130.002,130.00-0.51%4,3000.37
Oct 28, 20262,146.002,167.002,141.002,141.002,141.00-0.14%4,3000.37
Oct 27, 20262,169.002,169.002,143.002,144.002,144.00-1.15%5,4000.46
Oct 26, 20262,134.002,173.002,134.002,169.002,169.00+1.64%10,3000.87
Oct 23, 20262,140.002,155.002,119.002,134.002,134.00-1.39%14,5001.20
Oct 22, 20262,145.002,164.002,145.002,164.002,164.00+0.65%5,3000.43
Oct 21, 20262,136.002,163.002,136.002,150.002,150.00+0.66%9,3000.76
Oct 20, 20262,175.002,179.002,135.002,136.002,136.00-1.79%14,7001.21
Oct 19, 20262,184.002,184.002,150.002,175.002,175.00+0.32%9,5000.76
Oct 16, 20262,190.002,190.002,163.002,168.002,168.00+0.28%6,1000.48
Oct 15, 20262,179.002,180.002,155.002,162.002,162.00-0.83%8,2000.65
Oct 14, 20262,210.002,210.002,180.002,180.002,180.00-1.45%9,0000.70
Oct 13, 20262,170.002,212.002,170.002,212.002,212.00+1.94%7,7000.60
Oct 12, 20262,170.002,186.002,154.002,170.002,170.00+0.00%00.00
Oct 09, 20262,182.002,186.002,154.002,170.002,170.00-0.46%8,0000.61
Oct 08, 20262,212.002,222.002,180.002,180.002,180.00-1.45%15,0001.14
Oct 07, 20262,210.002,226.002,210.002,212.002,212.00-0.36%4,9000.37
Oct 06, 20262,218.002,234.002,218.002,220.002,220.00+0.18%5,1000.38
Oct 05, 20262,221.002,230.002,212.002,216.002,216.00-0.31%6,8000.51
Oct 02, 20262,230.002,250.002,222.002,223.002,223.00-1.20%5,8000.43
Oct 01, 20262,242.002,250.002,226.002,250.002,250.00+0.09%13,2000.97
Sep 30, 20262,208.002,250.002,200.002,248.002,248.00+2.65%9,1000.67
Sep 29, 20262,189.002,207.002,168.002,190.002,190.00-2.19%26,4001.96
Sep 28, 20262,309.002,309.002,275.002,284.002,239.00+0.35%37,6002.88
Sep 25, 20262,281.002,282.002,266.002,276.002,231.16-0.22%28,9002.26
Sep 24, 20262,316.002,316.002,280.002,281.002,236.06-0.52%21,5001.69
Sep 23, 20262,293.002,315.002,292.002,293.002,247.82+0.00%00.00
Sep 22, 20262,293.002,315.002,292.002,293.002,247.82+0.00%00.00
Sep 21, 20262,293.002,315.002,292.002,293.002,247.82+0.00%00.00
Sep 18, 20262,314.002,315.002,292.002,293.002,247.82-0.48%10,1000.76
Sep 17, 20262,285.002,304.002,285.002,304.002,258.61+0.83%11,4000.86
Sep 16, 20262,288.002,309.002,285.002,285.002,239.98+0.18%9,0000.68
Sep 15, 20262,271.002,286.002,261.002,281.002,236.06+0.93%5,1000.38
Sep 14, 20262,250.002,260.002,240.002,260.002,215.47+0.89%11,6000.88
Sep 11, 20262,230.002,253.002,224.002,240.002,195.87-0.49%7,0000.53
Sep 10, 20262,269.002,269.002,200.002,251.002,206.65-0.27%22,5001.72
Sep 09, 20262,271.002,279.002,257.002,257.002,212.53-0.62%9,4000.71
Sep 08, 20262,285.002,289.002,271.002,271.002,226.26-0.61%11,7000.88
Sep 07, 20262,298.002,298.002,282.002,285.002,239.98+0.26%6,0000.44
Sep 04, 20262,280.002,292.002,270.002,279.002,234.10+0.13%5,7000.41
Sep 03, 20262,302.002,310.002,275.002,276.002,231.16-0.65%7,7000.55
Sep 02, 20262,301.002,311.002,289.002,291.002,245.86-0.43%9,4000.66
Sep 01, 20262,320.002,327.002,300.002,301.002,255.67-0.82%7,7000.54
Aug 31, 20262,291.002,320.002,274.002,320.002,274.29+1.40%12,6000.88
Aug 28, 20262,299.002,318.002,288.002,288.002,242.92-0.17%10,1000.68
Aug 27, 20262,286.002,299.002,286.002,292.002,246.84+0.31%6,4000.42
Aug 26, 20262,299.002,300.002,283.002,285.002,239.98-0.61%6,7000.44
Aug 25, 20262,292.002,300.002,278.002,299.002,253.70+0.31%7,5000.49
Aug 24, 20262,305.002,315.002,280.002,292.002,246.84-0.09%10,5000.69