Tokyo - Delayed Quote JPY

Nippon Kayaku Co., Ltd. (4272.T)

1,298.50
+12.00
+(0.93%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,286.501,299.001,286.501,298.501,298.50490,800
May 28, 20251,296.001,303.001,286.501,286.501,286.50520,400
May 27, 20251,278.001,287.001,278.001,282.501,282.50327,000
May 26, 20251,286.501,287.001,274.001,281.501,281.50413,900
May 23, 20251,279.001,288.001,279.001,280.501,280.50519,500
May 22, 20251,258.001,280.501,256.001,278.001,278.00610,700
May 21, 20251,284.501,297.001,276.001,276.001,276.00731,700
May 20, 20251,283.501,299.001,273.501,273.501,273.50863,400
May 19, 20251,258.001,273.001,256.501,269.501,269.50562,800
May 16, 20251,267.001,274.001,249.501,256.501,256.50899,500
May 15, 20251,265.001,269.501,254.501,262.501,262.50936,200
May 14, 20251,282.001,300.001,253.001,265.001,265.001,691,800
May 13, 20251,388.001,398.501,372.001,372.001,372.00585,200
May 12, 20251,377.001,383.501,370.001,373.501,373.50428,100
May 9, 20251,371.501,387.001,371.501,384.501,384.50334,100
May 8, 20251,370.001,379.001,361.001,365.001,365.00355,300
May 7, 20251,355.501,374.501,354.001,368.001,368.00515,300
May 2, 20251,342.001,363.501,339.501,356.001,356.00520,600
May 1, 20251,344.501,355.001,342.501,346.001,346.00419,300
Apr 30, 20251,354.501,358.001,333.001,344.501,344.50509,800
Apr 28, 20251,349.501,363.501,344.001,344.001,344.00505,800
Apr 25, 20251,346.001,358.001,344.501,345.001,345.00444,000
Apr 24, 20251,348.001,359.501,344.001,346.501,346.50397,200
Apr 23, 20251,344.501,346.501,333.001,340.001,340.00413,800
Apr 22, 20251,318.001,331.001,314.001,329.501,329.50436,800
Apr 21, 20251,321.501,335.001,321.001,335.001,335.00381,100
Apr 18, 20251,301.001,323.501,301.001,321.001,321.00301,200
Apr 17, 20251,295.001,303.501,292.001,296.001,296.00339,500
Apr 16, 20251,302.001,306.001,292.501,300.001,300.00349,100
Apr 15, 20251,295.001,305.501,292.501,296.501,296.50502,900
Apr 14, 20251,299.501,304.501,288.501,288.501,288.50278,000
Apr 11, 20251,295.001,296.001,266.501,281.501,281.50451,400
Apr 10, 20251,313.501,315.001,284.501,309.501,309.50680,400
Apr 9, 20251,260.001,265.001,234.501,253.501,253.50982,300
Apr 8, 20251,278.501,283.501,254.501,273.001,273.001,163,700
Apr 7, 20251,244.001,274.001,218.501,248.501,248.50889,100
Apr 4, 20251,344.501,349.001,302.001,321.501,321.50914,000
Apr 3, 20251,366.001,374.501,352.001,365.501,365.50844,200
Apr 2, 20251,401.001,406.001,390.501,396.001,396.00843,400
Apr 1, 20251,414.501,420.001,384.001,396.001,396.001,554,900
Mar 31, 20251,399.001,419.001,375.501,412.001,412.001,469,300
Mar 28, 2025 37.5 Dividend
Mar 28, 20251,390.001,397.501,384.501,396.501,396.50416,700
Mar 27, 20251,410.001,425.501,405.501,421.001,383.50506,900
Mar 26, 20251,414.001,417.001,405.001,412.501,375.22418,000
Mar 25, 20251,408.501,418.501,400.001,416.501,379.12368,000
Mar 24, 20251,412.501,412.501,395.001,408.501,371.33346,200
Mar 21, 20251,420.001,428.501,408.001,414.001,376.68689,000
Mar 19, 20251,402.001,424.001,399.501,419.001,381.55675,400
Mar 18, 20251,396.001,401.501,391.501,392.001,355.27421,700
Mar 17, 20251,378.001,389.001,371.001,383.001,346.50379,200
Mar 14, 20251,388.001,395.001,378.001,378.501,342.12593,800
Mar 13, 20251,364.001,388.501,364.001,382.001,345.53434,300
Mar 12, 20251,350.001,370.501,347.501,363.501,327.52353,400
Mar 11, 20251,355.001,359.001,338.001,353.001,317.29585,800
Mar 10, 20251,380.001,383.501,367.001,367.001,330.93303,000
Mar 7, 20251,366.001,383.501,360.001,375.501,339.20417,600
Mar 6, 20251,393.001,393.001,375.501,377.001,340.66344,700
Mar 5, 20251,382.001,387.501,370.001,382.001,345.53513,300
Mar 4, 20251,373.001,381.001,360.501,364.001,328.00702,000
Mar 3, 20251,355.501,381.501,353.501,381.501,345.04717,600
Feb 28, 20251,335.001,351.001,333.001,348.001,312.43783,100
Feb 27, 20251,338.501,345.001,337.001,341.001,305.61316,100
Feb 26, 20251,350.501,353.501,329.501,338.501,303.18576,200
Feb 25, 20251,339.501,355.001,335.001,350.501,314.86822,700
Feb 21, 20251,330.001,342.001,327.001,338.501,303.18505,000
Feb 20, 20251,350.001,360.001,333.501,343.501,308.05452,600
Feb 19, 20251,380.001,383.001,367.001,367.001,330.93348,000
Feb 18, 20251,372.001,377.001,365.001,374.001,337.74297,400
Feb 17, 20251,396.501,404.001,375.001,375.001,338.71253,600
Feb 14, 20251,398.001,409.001,395.501,396.501,359.65348,400
Feb 13, 20251,400.001,408.001,392.001,398.001,361.11345,100
Feb 12, 20251,398.001,399.001,380.001,383.001,346.50465,300
Feb 10, 20251,400.001,402.001,380.501,388.001,351.37526,500
Feb 7, 20251,400.001,412.501,394.501,403.501,366.46668,600
Feb 6, 20251,402.001,422.001,396.501,402.501,365.49829,200
Feb 5, 20251,422.001,429.001,390.501,397.001,360.131,446,800
Feb 4, 20251,421.001,463.501,402.001,444.501,406.382,356,000
Feb 3, 20251,277.001,278.001,215.001,219.001,186.83849,600
Jan 31, 20251,274.001,276.501,271.001,272.501,238.92286,200
Jan 30, 20251,276.001,287.001,267.001,277.001,243.30449,600
Jan 29, 20251,277.001,284.001,272.001,273.501,239.89330,800
Jan 28, 20251,281.001,291.001,280.001,282.001,248.17407,000
Jan 27, 20251,291.501,301.501,290.001,293.001,258.88333,500
Jan 24, 20251,280.001,289.001,276.501,281.501,247.68391,900
Jan 23, 20251,273.501,281.501,272.001,276.001,242.33240,500
Jan 22, 20251,268.501,283.001,266.501,280.001,246.22304,000
Jan 21, 20251,270.501,275.501,269.001,271.501,237.95204,000
Jan 20, 20251,262.001,270.501,260.501,269.001,235.51292,900
Jan 17, 20251,258.001,264.001,252.001,259.501,226.26326,000
Jan 16, 20251,264.001,270.001,261.001,261.001,227.72311,600
Jan 15, 20251,260.001,269.001,246.001,264.001,230.64668,200
Jan 14, 20251,270.001,273.501,252.001,258.501,225.29320,200
Jan 10, 20251,265.001,271.001,261.501,269.001,235.51283,200
Jan 9, 20251,275.001,276.501,269.501,270.001,236.48285,800
Jan 8, 20251,284.001,291.501,275.501,278.501,244.76284,400
Jan 7, 20251,290.001,298.001,284.001,290.001,255.96445,600
Jan 6, 20251,288.001,313.001,282.501,298.001,263.75687,000
Dec 30, 20241,292.001,296.501,280.001,284.001,250.12426,500
Dec 27, 20241,279.501,292.501,273.001,292.501,258.39676,900
Dec 26, 20241,279.001,280.501,273.501,276.001,242.33279,100
Dec 25, 20241,275.001,278.001,267.501,275.501,241.84319,900
Dec 24, 20241,275.001,282.501,268.001,276.501,242.81368,900
Dec 23, 20241,274.001,283.501,271.501,274.501,240.87413,900
Dec 20, 20241,270.001,285.501,265.001,265.001,231.621,273,500
Dec 19, 20241,270.001,282.501,269.001,276.501,242.81444,200
Dec 18, 20241,280.001,287.001,267.501,270.001,236.48398,300
Dec 17, 20241,280.001,288.001,275.001,279.001,245.25364,800
Dec 16, 20241,292.501,294.501,276.001,279.501,245.73406,600
Dec 13, 20241,290.001,302.501,271.501,287.001,253.04567,200
Dec 12, 20241,300.001,318.501,296.001,312.501,277.86603,300
Dec 11, 20241,300.001,309.001,295.501,302.501,268.13517,000
Dec 10, 20241,300.001,309.501,292.501,302.001,267.64346,600
Dec 9, 20241,282.001,300.001,278.501,285.501,251.58650,800
Dec 6, 20241,266.501,277.001,262.001,271.001,237.46364,700
Dec 5, 20241,266.501,270.001,257.001,266.501,233.08425,600
Dec 4, 20241,275.001,284.001,271.501,271.501,237.95404,100
Dec 3, 20241,278.001,284.501,273.001,276.001,242.33618,700
Dec 2, 20241,262.001,286.001,260.501,278.501,244.76397,100
Nov 29, 20241,252.001,263.501,248.001,260.001,226.75586,700
Nov 28, 20241,272.501,274.001,249.001,254.001,220.91697,000
Nov 27, 20241,277.501,284.001,261.001,269.501,236.00551,900
Nov 26, 20241,292.501,308.501,286.001,294.001,259.85687,300
Nov 25, 20241,280.001,299.001,275.001,292.501,258.391,135,300
Nov 22, 20241,262.001,272.001,259.001,267.001,233.56586,800
Nov 21, 20241,243.501,270.001,243.501,267.501,234.05365,800
Nov 20, 20241,234.001,245.001,233.001,237.501,204.84408,700
Nov 19, 20241,235.001,247.501,235.001,235.501,202.90462,600
Nov 18, 20241,225.001,241.001,219.001,234.001,201.43345,500
Nov 15, 20241,247.501,248.501,229.001,229.001,196.57390,400
Nov 14, 20241,246.501,257.001,243.001,251.001,217.99389,000
Nov 13, 20241,255.001,276.501,239.501,250.001,217.01632,200
Nov 12, 20241,229.001,261.001,204.501,254.501,221.391,294,000
Nov 11, 20241,181.501,196.001,179.001,191.001,159.57847,700
Nov 8, 20241,200.501,207.001,177.501,177.501,146.43377,100
Nov 7, 20241,203.001,211.001,199.501,204.001,172.23440,600
Nov 6, 20241,208.501,214.501,192.501,195.501,163.95268,200
Nov 5, 20241,195.001,206.001,191.001,200.001,168.33321,700
Nov 1, 20241,194.501,205.501,193.501,195.001,163.46276,500
Oct 31, 20241,212.501,225.001,201.001,214.001,181.96521,600
Oct 30, 20241,200.001,206.001,194.001,205.001,173.201,554,900
Oct 29, 20241,191.001,200.001,190.001,196.001,164.44358,600
Oct 28, 20241,187.001,195.001,175.501,190.001,158.60493,200
Oct 25, 20241,189.001,190.001,173.001,184.001,152.75524,800
Oct 24, 20241,182.001,191.001,177.001,183.501,152.27383,500
Oct 23, 20241,201.001,203.001,186.501,189.001,157.62357,300
Oct 22, 20241,221.501,223.001,201.001,202.501,170.77410,200
Oct 21, 20241,232.001,237.001,226.001,228.001,195.59323,300
Oct 18, 20241,239.501,241.001,225.001,229.001,196.57412,700
Oct 17, 20241,249.001,249.001,236.001,238.001,205.33280,400
Oct 16, 20241,253.001,264.001,241.001,241.001,208.25270,200
Oct 15, 20241,275.001,275.001,264.501,269.001,235.51283,500
Oct 11, 20241,270.501,272.001,260.001,261.501,228.21268,400
Oct 10, 20241,276.501,279.501,267.001,276.001,242.33284,100
Oct 9, 20241,268.501,276.001,263.001,274.001,240.38348,900
Oct 8, 20241,256.001,268.501,256.001,265.501,232.10354,400
Oct 7, 20241,284.001,287.001,273.001,276.501,242.81485,300
Oct 4, 20241,254.001,283.501,254.001,281.001,247.19489,700
Oct 3, 20241,271.501,276.001,253.001,259.001,225.78438,500
Oct 2, 20241,252.001,261.001,249.001,250.501,217.50392,300
Oct 1, 20241,248.001,258.501,245.001,255.001,221.88455,700
Sep 30, 20241,244.001,256.001,236.501,249.001,216.04534,400
Sep 27, 2024 22.5 Dividend
Sep 27, 20241,260.001,275.001,256.001,274.001,240.38436,600
Sep 26, 20241,276.001,284.001,270.501,281.001,225.29582,700
Sep 25, 20241,270.001,273.001,263.001,270.501,215.24533,100
Sep 24, 20241,270.001,274.001,261.501,270.001,214.77434,600
Sep 20, 20241,276.501,283.501,262.501,268.001,212.85991,400
Sep 19, 20241,271.001,276.001,263.501,270.001,214.77497,600
Sep 18, 20241,275.001,275.501,252.001,261.001,206.16502,900
Sep 17, 20241,280.001,282.001,267.001,279.001,223.38391,100
Sep 13, 20241,272.501,281.501,268.501,270.501,215.24537,000
Sep 12, 20241,281.001,295.001,274.501,284.501,228.64474,500
Sep 11, 20241,274.501,287.001,267.501,271.501,216.20474,300
Sep 10, 20241,285.001,290.001,274.501,277.001,221.46545,900
Sep 9, 20241,270.001,289.001,268.001,285.001,229.11519,800
Sep 6, 20241,288.001,293.501,281.501,290.501,234.38534,800
Sep 5, 20241,272.001,285.501,268.501,279.001,223.38587,500
Sep 4, 20241,274.001,290.001,270.001,281.001,225.29594,100
Sep 3, 20241,297.001,298.501,286.001,289.501,233.42410,500
Sep 2, 20241,292.501,302.501,271.001,286.001,230.07506,400
Aug 30, 20241,291.501,300.001,280.001,292.001,235.81457,300
Aug 29, 20241,302.001,308.001,281.501,288.001,231.98551,700
Aug 28, 20241,287.001,297.501,278.001,297.501,241.07290,800
Aug 27, 20241,283.001,298.001,281.001,287.001,231.03475,800
Aug 26, 20241,285.001,301.501,281.001,298.001,241.55332,600
Aug 23, 20241,280.001,287.501,273.501,285.001,229.11462,400
Aug 22, 20241,271.001,275.001,262.501,273.501,218.11559,600
Aug 21, 20241,273.001,285.001,270.001,278.001,222.42534,500
Aug 20, 20241,290.001,290.001,266.001,285.501,229.59708,500
Aug 19, 20241,284.501,300.001,281.001,285.501,229.59729,600
Aug 16, 20241,291.001,303.001,277.501,294.501,238.20508,200
Aug 15, 20241,280.501,288.001,268.001,273.001,217.64586,100
Aug 14, 20241,279.001,291.001,270.001,273.001,217.64503,700
Aug 13, 20241,266.001,288.501,265.001,282.001,226.24540,000
Aug 9, 20241,280.001,280.001,247.001,263.501,208.55510,100
Aug 8, 20241,240.001,270.001,234.001,250.001,195.64474,600
Aug 7, 20241,250.001,293.501,244.501,259.501,204.72523,600
Aug 6, 20241,239.501,305.501,239.501,267.001,211.90806,100
Aug 5, 20241,286.001,287.501,174.001,191.501,139.68922,000
Aug 2, 20241,365.501,377.501,302.001,313.001,255.90780,100
Aug 1, 20241,390.001,420.001,380.001,410.501,349.161,715,300
Jul 31, 20241,247.501,276.001,245.501,265.001,209.981,379,200
Jul 30, 20241,256.001,263.001,249.501,253.001,198.51554,500
Jul 29, 20241,251.001,267.501,249.001,264.001,209.03406,500
Jul 26, 20241,240.001,251.501,236.501,242.001,187.98362,300
Jul 25, 20241,250.001,255.501,233.501,239.501,185.59602,000
Jul 24, 20241,264.501,269.501,258.501,262.001,207.11268,200
Jul 23, 20241,260.501,276.001,260.501,271.001,215.72375,000
Jul 22, 20241,288.001,288.501,270.001,273.001,217.64343,500
Jul 19, 20241,288.501,293.501,275.501,288.501,232.46328,300
Jul 18, 20241,286.501,304.001,283.001,299.001,242.51455,300
Jul 17, 20241,286.001,299.501,284.001,297.001,240.59268,900
Jul 16, 20241,280.001,281.501,267.501,273.001,217.64254,800
Jul 12, 20241,266.001,282.501,260.001,280.001,224.33297,500
Jul 11, 20241,270.001,283.001,270.001,278.501,222.90454,300
Jul 10, 20241,258.001,260.501,248.501,259.001,204.25374,000
Jul 9, 20241,250.001,262.001,250.001,258.001,203.29405,800
Jul 8, 20241,240.501,250.501,240.001,244.001,189.90338,400
Jul 5, 20241,251.001,252.501,235.501,236.001,182.25333,500
Jul 4, 20241,255.501,259.001,244.001,255.001,200.42330,900
Jul 3, 20241,236.001,273.501,235.001,260.001,205.20737,900
Jul 2, 20241,232.001,241.501,230.001,233.001,179.38362,800
Jul 1, 20241,238.001,248.001,231.001,238.501,184.64377,300
Jun 28, 20241,238.001,240.501,223.501,227.501,174.12425,700
Jun 27, 20241,228.001,241.501,227.501,240.501,186.55285,400
Jun 26, 20241,239.501,241.501,230.001,236.001,182.25405,300
Jun 25, 20241,233.001,236.001,225.501,236.001,182.25298,200
Jun 24, 20241,229.501,237.001,222.501,227.001,173.64295,900
Jun 21, 20241,223.501,227.501,218.001,223.001,169.81475,100
Jun 20, 20241,215.501,225.501,207.501,223.501,170.29358,100
Jun 19, 20241,203.001,218.501,198.501,215.501,162.64342,100
Jun 18, 20241,203.501,219.001,203.501,210.501,157.85352,500
Jun 17, 20241,212.001,212.501,196.001,206.501,154.03266,000
Jun 14, 20241,200.001,220.001,199.501,210.501,157.85433,100
Jun 13, 20241,221.501,226.001,206.501,213.001,160.25254,900
Jun 12, 20241,205.001,229.001,201.001,221.501,168.38382,200
Jun 11, 20241,217.501,218.501,194.501,200.001,147.81535,600
Jun 10, 20241,219.501,233.001,217.501,229.501,176.03148,600
Jun 7, 20241,218.501,223.501,214.501,221.501,168.38195,700
Jun 6, 20241,235.501,237.501,220.001,220.001,166.94260,000
Jun 5, 20241,254.001,255.501,235.501,239.001,185.11376,000
Jun 4, 20241,250.001,270.501,247.501,270.001,214.77304,500
Jun 3, 20241,264.501,272.501,247.001,255.501,200.90343,200
May 31, 20241,263.001,284.501,263.001,277.501,221.94341,300
May 30, 20241,242.501,257.001,230.001,254.501,199.94218,000
May 29, 20241,251.001,256.001,246.001,247.001,192.77147,300

Related Tickers

4274.T Hosoya Pyro-Engineering Co., Ltd.
1,000.00
+0.10%
 
4042.T Tosoh Corporation
2,133.50
+1.11%
 
3407.T Asahi Kasei Corporation
1,016.00
+0.69%
 
SHECY Shin-Etsu Chemical Co., Ltd.
15.78
+0.51%
 
4063.T Shin-Etsu Chemical Co., Ltd.
4,651.00
+1.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.