Want to see JP:4463 full AI Analyst Report?
Nicca Chemical Co., Ltd. (4463) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,900.00 | 1,907.00 | 1,863.00 | 1,900.00 | 1,900.00 | -1.50% | 32,600 | 2.20 |
| Oct 30, 2026 | 1,972.00 | 1,989.00 | 1,882.00 | 1,929.00 | 1,929.00 | -2.18% | 27,500 | 1.85 |
| Oct 29, 2026 | 2,001.00 | 2,003.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.85% | 8,800 | 0.56 |
| Oct 28, 2026 | 2,000.00 | 2,021.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.25% | 12,100 | 0.70 |
| Oct 27, 2026 | 1,981.00 | 1,999.00 | 1,980.00 | 1,994.00 | 1,994.00 | +1.58% | 8,100 | 0.47 |
| Oct 26, 2026 | 1,965.00 | 1,976.00 | 1,963.00 | 1,963.00 | 1,963.00 | +0.15% | 6,700 | 0.38 |
| Oct 23, 2026 | 1,960.00 | 1,988.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.46% | 16,500 | 0.95 |
| Oct 22, 2026 | 1,987.00 | 1,992.00 | 1,966.00 | 1,969.00 | 1,969.00 | -0.56% | 4,100 | 0.23 |
| Oct 21, 2026 | 1,967.00 | 1,980.00 | 1,958.00 | 1,980.00 | 1,980.00 | +1.54% | 19,400 | 1.11 |
| Oct 20, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.56% | 17,700 | 1.02 |
| Oct 19, 2026 | 1,990.00 | 1,993.00 | 1,966.00 | 1,981.00 | 1,981.00 | -0.30% | 11,500 | 0.65 |
| Oct 16, 2026 | 1,984.00 | 2,001.00 | 1,981.00 | 1,987.00 | 1,987.00 | +1.85% | 20,100 | 1.15 |
| Oct 15, 2026 | 2,016.00 | 2,016.00 | 1,951.00 | 1,951.00 | 1,951.00 | -4.74% | 35,500 | 2.10 |
| Oct 14, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,048.00 | 2,048.00 | +0.59% | 14,600 | 0.85 |
| Oct 13, 2026 | 2,018.00 | 2,045.00 | 2,010.00 | 2,036.00 | 2,036.00 | +1.50% | 11,700 | 0.68 |
| Oct 12, 2026 | 2,006.00 | 2,022.00 | 1,992.00 | 2,006.00 | 2,006.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,996.00 | 2,022.00 | 1,992.00 | 2,006.00 | 2,006.00 | -0.05% | 10,400 | 0.60 |
| Oct 08, 2026 | 2,003.00 | 2,008.00 | 1,975.00 | 2,007.00 | 2,007.00 | +0.35% | 8,200 | 0.47 |
| Oct 07, 2026 | 2,020.00 | 2,024.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 8,900 | 0.51 |
| Oct 06, 2026 | 1,988.00 | 2,020.00 | 1,988.00 | 2,020.00 | 2,020.00 | +1.61% | 11,400 | 0.65 |
| Oct 05, 2026 | 1,971.00 | 1,990.00 | 1,960.00 | 1,988.00 | 1,988.00 | +0.96% | 29,700 | 1.73 |
| Oct 02, 2026 | 1,990.00 | 2,011.00 | 1,967.00 | 1,969.00 | 1,969.00 | -1.10% | 22,000 | 1.30 |
| Oct 01, 2026 | 2,000.00 | 2,002.00 | 1,972.00 | 1,991.00 | 1,991.00 | +0.00% | 14,700 | 0.86 |
| Sep 30, 2026 | 1,972.00 | 1,996.00 | 1,972.00 | 1,991.00 | 1,991.00 | +1.12% | 12,000 | 0.69 |
| Sep 29, 2026 | 2,004.00 | 2,004.00 | 1,955.00 | 1,969.00 | 1,969.00 | -1.35% | 20,400 | 1.18 |
| Sep 28, 2026 | 2,006.00 | 2,012.00 | 1,985.00 | 1,996.00 | 1,996.00 | -0.45% | 8,200 | 0.48 |
| Sep 25, 2026 | 2,001.00 | 2,010.00 | 1,980.00 | 2,005.00 | 2,005.00 | +0.20% | 7,100 | 0.41 |
| Sep 24, 2026 | 1,986.00 | 2,005.00 | 1,983.00 | 2,001.00 | 2,001.00 | +0.86% | 8,100 | 0.45 |
| Sep 23, 2026 | 2,012.00 | 2,012.00 | 1,977.00 | 1,984.00 | 1,984.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,012.00 | 2,012.00 | 1,977.00 | 1,984.00 | 1,984.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,012.00 | 2,012.00 | 1,977.00 | 1,984.00 | 1,984.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,012.00 | 2,012.00 | 1,977.00 | 1,984.00 | 1,984.00 | -0.70% | 9,200 | 0.49 |
| Sep 17, 2026 | 1,989.00 | 1,998.00 | 1,974.00 | 1,998.00 | 1,998.00 | +0.35% | 8,700 | 0.46 |
| Sep 16, 2026 | 1,963.00 | 1,991.00 | 1,951.00 | 1,991.00 | 1,991.00 | +1.07% | 16,200 | 0.85 |
| Sep 15, 2026 | 1,914.00 | 1,972.00 | 1,900.00 | 1,970.00 | 1,970.00 | +2.93% | 51,600 | 2.82 |
| Sep 14, 2026 | 1,900.00 | 1,922.00 | 1,875.00 | 1,914.00 | 1,914.00 | +0.68% | 28,400 | 1.58 |
| Sep 11, 2026 | 1,920.00 | 1,929.00 | 1,881.00 | 1,901.00 | 1,901.00 | -1.66% | 17,100 | 0.95 |
| Sep 10, 2026 | 1,936.00 | 1,950.00 | 1,918.00 | 1,933.00 | 1,933.00 | -0.41% | 13,200 | 0.74 |
| Sep 09, 2026 | 1,965.00 | 1,998.00 | 1,924.00 | 1,941.00 | 1,941.00 | -2.27% | 34,000 | 1.96 |
| Sep 08, 2026 | 2,025.00 | 2,025.00 | 1,986.00 | 1,986.00 | 1,986.00 | -2.36% | 11,200 | 0.65 |
| Sep 07, 2026 | 2,039.00 | 2,040.00 | 2,020.00 | 2,034.00 | 2,034.00 | +0.39% | 6,400 | 0.37 |
| Sep 04, 2026 | 2,029.00 | 2,039.00 | 2,003.00 | 2,026.00 | 2,026.00 | -0.44% | 10,300 | 0.59 |
| Sep 03, 2026 | 2,067.00 | 2,067.00 | 2,022.00 | 2,035.00 | 2,035.00 | +0.89% | 8,300 | 0.47 |
| Sep 02, 2026 | 2,092.00 | 2,092.00 | 2,016.00 | 2,017.00 | 2,017.00 | -2.51% | 18,700 | 1.05 |
| Sep 01, 2026 | 2,064.00 | 2,069.00 | 2,046.00 | 2,069.00 | 2,069.00 | +0.93% | 9,700 | 0.55 |
| Aug 31, 2026 | 2,013.00 | 2,050.00 | 1,989.00 | 2,050.00 | 2,050.00 | +1.74% | 22,900 | 1.31 |
| Aug 28, 2026 | 2,001.00 | 2,015.00 | 1,997.00 | 2,015.00 | 2,015.00 | +0.70% | 4,700 | 0.26 |
| Aug 27, 2026 | 2,030.00 | 2,030.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.53% | 5,300 | 0.29 |
| Aug 26, 2026 | 2,022.00 | 2,032.00 | 2,000.00 | 2,032.00 | 2,032.00 | +1.60% | 16,300 | 0.90 |
| Aug 25, 2026 | 2,029.00 | 2,029.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.60% | 12,100 | 0.65 |
