UK markets closed

Nissan Chemical Corporation (4021.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,097.00+107.00 (+2.14%)
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20245,018.005,118.005,017.005,097.005,097.001,370,300
27 Jun 20244,950.005,010.004,931.004,990.004,990.00898,900
26 Jun 20244,997.005,059.004,963.005,000.005,000.00807,700
25 Jun 20244,950.004,977.004,913.004,940.004,940.00716,000
24 Jun 20244,954.004,994.004,902.004,966.004,966.001,000,100
21 Jun 20244,877.004,911.004,845.004,884.004,884.001,178,800
20 Jun 20244,869.004,887.004,762.004,837.004,837.00962,000
19 Jun 20244,800.004,856.004,772.004,832.004,832.00964,900
18 Jun 20244,737.004,793.004,699.004,772.004,772.001,467,700
17 Jun 20244,571.004,597.004,515.004,597.004,597.001,010,200
14 Jun 20244,518.004,581.004,518.004,525.004,525.001,452,700
13 Jun 20244,599.004,616.004,527.004,541.004,541.00929,000
12 Jun 20244,656.004,665.004,572.004,587.004,587.00898,200
11 Jun 20244,643.004,729.004,612.004,688.004,688.00786,900
10 Jun 20244,660.004,671.004,610.004,621.004,621.00796,000
07 Jun 20244,653.004,683.004,596.004,667.004,667.001,042,200
06 Jun 20244,652.004,745.004,643.004,683.004,683.00977,900
05 Jun 20244,779.004,782.004,635.004,668.004,668.001,257,800
04 Jun 20244,620.004,826.004,620.004,812.004,812.002,267,400
03 Jun 20244,699.004,761.004,613.004,620.004,620.002,414,500
31 May 20244,364.004,408.004,334.004,359.004,359.001,617,300
30 May 20244,490.004,498.004,289.004,309.004,309.001,346,300
29 May 20244,530.004,584.004,482.004,534.004,534.001,206,200
28 May 20244,448.004,476.004,420.004,434.004,434.00737,600
27 May 20244,468.004,497.004,388.004,428.004,428.001,062,600
24 May 20244,447.004,528.004,418.004,468.004,468.00930,600
23 May 20244,558.004,558.004,490.004,517.004,517.001,013,400
22 May 20244,641.004,641.004,517.004,558.004,558.001,359,300
21 May 20244,775.004,779.004,680.004,689.004,689.001,417,700
20 May 20244,769.004,884.004,708.004,782.004,782.001,267,100
17 May 20244,695.004,747.004,641.004,712.004,712.001,426,900
16 May 20244,822.004,860.004,705.004,711.004,711.001,974,400
15 May 20245,185.005,210.004,882.004,887.004,887.001,629,200
14 May 20245,200.005,258.005,160.005,195.005,195.001,744,600
13 May 20245,520.005,538.005,446.005,520.005,520.00762,300
10 May 20245,436.005,550.005,421.005,512.005,512.00846,300
09 May 20245,350.005,510.005,350.005,466.005,466.00609,400
08 May 20245,397.005,422.005,348.005,353.005,353.00536,800
07 May 20245,378.005,444.005,361.005,421.005,421.00587,000
02 May 20245,370.005,407.005,350.005,385.005,385.00398,000
01 May 20245,355.005,418.005,348.005,389.005,389.00662,600
30 Apr 20245,550.005,553.005,367.005,402.005,402.00670,000
26 Apr 20245,445.005,505.005,425.005,476.005,476.00650,100
25 Apr 20245,547.005,561.005,496.005,498.005,498.00491,900
24 Apr 20245,631.005,692.005,546.005,559.005,559.00538,900
23 Apr 20245,561.005,649.005,551.005,589.005,589.00556,200
22 Apr 20245,532.005,580.005,482.005,551.005,551.00406,600
19 Apr 20245,492.005,499.005,366.005,432.005,432.00713,600
18 Apr 20245,513.005,627.005,513.005,562.005,562.00560,600
17 Apr 20245,502.005,589.005,431.005,513.005,513.00510,000
16 Apr 20245,420.005,491.005,380.005,486.005,486.00450,400
15 Apr 20245,429.005,475.005,404.005,475.005,475.00354,100
12 Apr 20245,573.005,594.005,505.005,507.005,507.00533,900
11 Apr 20245,480.005,545.005,415.005,541.005,541.00411,300
10 Apr 20245,600.005,645.005,502.005,525.005,525.00523,900
09 Apr 20245,630.005,647.005,596.005,620.005,620.00634,600
08 Apr 20245,654.005,676.005,608.005,644.005,644.00316,100
05 Apr 20245,620.005,676.005,602.005,642.005,642.00412,100
04 Apr 20245,700.005,800.005,679.005,718.005,718.00545,400
03 Apr 20245,763.005,763.005,640.005,650.005,650.00555,900
02 Apr 20245,725.005,778.005,687.005,750.005,750.00420,200
01 Apr 20245,799.005,809.005,737.005,780.005,780.00370,500
29 Mar 20245,744.005,778.005,704.005,737.005,737.00103,100
28 Mar 20245,799.005,811.005,695.005,715.005,715.00475,400
28 Mar 202494 Dividend
27 Mar 20245,839.005,960.005,825.005,879.005,785.00655,800
26 Mar 20245,845.005,899.005,821.005,870.005,776.14583,200
25 Mar 20246,047.006,055.005,883.005,915.005,820.42527,900
22 Mar 20246,067.006,123.006,039.006,067.005,969.99440,300
21 Mar 20246,108.006,153.006,080.006,110.006,012.31419,500
19 Mar 20245,987.006,005.005,914.006,000.005,904.07323,400
18 Mar 20245,951.006,019.005,897.005,998.005,902.10409,500
15 Mar 20245,881.005,921.005,845.005,882.005,787.95516,300
14 Mar 20245,869.005,994.005,843.005,979.005,883.40576,000
13 Mar 20245,850.005,880.005,792.005,846.005,752.53617,400
12 Mar 20245,800.005,878.005,722.005,837.005,743.67912,900
11 Mar 20246,024.006,061.005,835.005,874.005,780.08718,300
08 Mar 20246,064.006,179.006,045.006,095.005,997.551,259,700
07 Mar 20246,119.006,129.006,021.006,046.005,949.33772,000
06 Mar 20246,025.006,163.006,010.006,106.006,008.371,013,400
05 Mar 20246,180.006,214.006,069.006,069.005,971.96536,300
04 Mar 20246,322.006,349.006,187.006,203.006,103.82386,900
01 Mar 20246,230.006,296.006,159.006,248.006,148.10436,600
29 Feb 20246,229.006,368.006,220.006,253.006,153.02832,300
28 Feb 20246,288.006,300.006,180.006,268.006,167.78297,500
27 Feb 20246,200.006,276.006,185.006,232.006,132.36392,600
26 Feb 20246,359.006,393.006,226.006,254.006,154.00348,400
22 Feb 20246,266.006,300.006,199.006,269.006,168.76515,400
21 Feb 20246,350.006,350.006,260.006,297.006,196.32352,900
20 Feb 20246,217.006,314.006,208.006,282.006,181.56380,300
19 Feb 20246,229.006,305.006,178.006,237.006,137.28255,700
16 Feb 20246,089.006,374.006,083.006,270.006,169.75514,300
15 Feb 20246,291.006,328.006,159.006,177.006,078.24459,700
14 Feb 20246,234.006,299.006,142.006,223.006,123.50542,700
13 Feb 20246,163.006,284.006,087.006,202.006,102.84533,600
09 Feb 20246,267.006,278.006,148.006,163.006,064.46764,300
08 Feb 20246,137.006,275.006,100.006,222.006,122.52650,300
07 Feb 20246,130.006,167.006,095.006,142.006,043.79336,500
06 Feb 20246,122.006,158.006,050.006,110.006,012.31528,800
05 Feb 20246,050.006,189.006,047.006,156.006,057.57482,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...