Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nippon Fine Chemical Co., Ltd. (4362) Historical Prices

JP:4362 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,692.002,721.002,632.002,658.002,658.00-0.45%57,5001.95
Oct 29, 20262,736.002,736.002,653.002,670.002,670.00-2.34%120,3004.26
Oct 28, 20262,779.002,797.002,734.002,734.002,734.00-0.40%39,9001.42
Oct 27, 20262,737.002,765.002,726.002,745.002,745.00+1.22%30,9001.08
Oct 26, 20262,734.002,734.002,712.002,712.002,712.00-0.80%28,7000.99
Oct 23, 20262,763.002,782.002,681.002,734.002,734.00-0.26%44,5001.56
Oct 22, 20262,770.002,787.002,730.002,741.002,741.00-0.98%32,3001.13
Oct 21, 20262,821.002,821.002,759.002,768.002,768.00-0.18%26,9000.95
Oct 20, 20262,826.002,826.002,762.002,773.002,773.00-1.70%29,2001.03
Oct 19, 20262,834.002,854.002,805.002,821.002,821.00+0.61%48,2001.72
Oct 16, 20262,810.002,810.002,782.002,804.002,804.00+0.79%34,3001.23
Oct 15, 20262,846.002,847.002,761.002,782.002,782.00-1.90%125,6004.87
Oct 14, 20262,860.002,880.002,833.002,836.002,836.00-0.67%37,4001.44
Oct 13, 20262,830.002,860.002,805.002,855.002,855.00+1.78%61,9002.40
Oct 12, 20262,805.002,844.002,768.002,805.002,805.00+0.00%00.00
Oct 09, 20262,790.002,844.002,768.002,805.002,805.00+1.12%71,0002.82
Oct 08, 20262,777.002,785.002,731.002,774.002,774.00+1.02%79,8003.28
Oct 07, 20262,759.002,790.002,723.002,746.002,746.00+3.62%81,0003.35
Oct 06, 20262,630.002,654.002,623.002,650.002,650.00+0.19%14,2000.58
Oct 05, 20262,630.002,645.002,608.002,645.002,645.00+1.50%21,1000.86
Oct 02, 20262,665.002,665.002,606.002,606.002,606.00-2.36%21,8000.88
Oct 01, 20262,631.002,688.002,612.002,669.002,669.00+1.44%23,9000.97
Sep 30, 20262,604.002,642.002,601.002,631.002,631.00+1.11%23,9000.97
Sep 29, 20262,629.002,649.002,602.002,602.002,602.00-1.51%38,9001.61
Sep 28, 20262,713.002,722.002,683.002,694.002,642.00-0.52%27,1001.12
Sep 25, 20262,702.002,711.002,673.002,708.002,655.73+0.71%38,1001.59
Sep 24, 20262,700.002,708.002,686.002,689.002,637.10+0.11%20,3000.84
Sep 23, 20262,686.002,719.002,686.002,686.002,634.15+0.00%00.00
Sep 22, 20262,686.002,719.002,686.002,686.002,634.15+0.00%00.00
Sep 21, 20262,686.002,719.002,686.002,686.002,634.15+0.00%00.00
Sep 18, 20262,717.002,719.002,686.002,686.002,634.15-1.14%22,3000.84
Sep 17, 20262,682.002,718.002,682.002,717.002,664.56+0.78%17,6000.66
Sep 16, 20262,644.002,698.002,644.002,696.002,643.96+1.93%11,7000.43
Sep 15, 20262,638.002,645.002,627.002,645.002,593.95+0.30%16,2000.57
Sep 14, 20262,610.002,637.002,606.002,637.002,586.10+1.15%18,3000.64
Sep 11, 20262,564.002,607.002,561.002,607.002,556.68+0.08%27,4000.97
Sep 10, 20262,627.002,627.002,596.002,605.002,554.72-1.06%27,6000.97
Sep 09, 20262,640.002,650.002,632.002,633.002,582.18-0.27%16,2990.56
Sep 08, 20262,688.002,688.002,640.002,640.002,589.04-1.79%19,3000.66
Sep 07, 20262,688.002,711.002,682.002,688.002,636.12-0.19%17,0000.57
Sep 04, 20262,730.002,730.002,685.002,693.002,641.02-0.88%22,6000.76
Sep 03, 20262,704.002,739.002,703.002,717.002,664.56-0.04%14,8000.49
Sep 02, 20262,780.002,780.002,716.002,718.002,665.54-2.30%22,9000.75
Sep 01, 20262,774.002,787.002,755.002,782.002,728.30+0.65%17,4000.57
Aug 31, 20262,736.002,767.002,730.002,764.002,710.65+1.17%22,0000.71
Aug 28, 20262,744.002,750.002,724.002,732.002,679.27-0.47%19,3000.61
Aug 27, 20262,718.002,745.002,718.002,745.002,692.02+0.26%16,4000.51
Aug 26, 20262,709.002,740.002,709.002,738.002,685.15+1.11%20,1000.62
Aug 25, 20262,731.002,740.002,705.002,708.002,655.73-0.59%22,2000.67
Aug 24, 20262,724.002,746.002,719.002,724.002,671.42+0.00%23,4000.71