UK markets closed

Nippon Fine Chemical Co., Ltd. (4362.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,331.00-37.00 (-1.56%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,318.002,367.002,288.002,331.002,331.0011,700
25 Apr 20242,427.002,427.002,364.002,368.002,368.0011,700
24 Apr 20242,351.002,451.002,351.002,427.002,427.0011,100
23 Apr 20242,366.002,394.002,343.002,349.002,349.005,900
22 Apr 20242,343.002,383.002,340.002,366.002,366.008,900
19 Apr 20242,382.002,384.002,300.002,311.002,311.0013,100
18 Apr 20242,341.002,405.002,337.002,405.002,405.008,800
17 Apr 20242,331.002,370.002,323.002,330.002,330.0011,800
16 Apr 20242,362.002,392.002,328.002,331.002,331.0013,600
15 Apr 20242,350.002,404.002,350.002,381.002,381.007,800
12 Apr 20242,387.002,417.002,381.002,393.002,393.0013,700
11 Apr 20242,343.002,399.002,322.002,380.002,380.007,000
10 Apr 20242,400.002,400.002,357.002,373.002,373.008,600
09 Apr 20242,391.002,421.002,381.002,408.002,408.0015,100
08 Apr 20242,386.002,414.002,380.002,400.002,400.0013,800
05 Apr 20242,352.002,399.002,305.002,366.002,366.0021,700
04 Apr 20242,387.002,401.002,363.002,384.002,384.0023,400
03 Apr 20242,400.002,426.002,372.002,386.002,386.0023,500
02 Apr 20242,517.002,518.002,425.002,433.002,433.0027,700
01 Apr 20242,586.002,586.002,517.002,517.002,517.0010,800
29 Mar 20242,542.002,571.002,531.002,571.002,571.006,100
28 Mar 20242,674.002,674.002,510.002,531.002,531.0020,600
28 Mar 202435 Dividend
27 Mar 20242,652.002,685.002,652.002,675.002,640.0033,100
26 Mar 20242,621.002,654.002,621.002,632.002,597.5612,900
25 Mar 20242,675.002,714.002,639.002,648.002,613.3513,700
22 Mar 20242,700.002,721.002,665.002,687.002,651.8416,200
21 Mar 20242,659.002,705.002,659.002,681.002,645.9221,300
19 Mar 20242,640.002,645.002,595.002,635.002,600.5211,800
18 Mar 20242,649.002,680.002,645.002,656.002,621.2517,600
15 Mar 20242,660.002,663.002,626.002,648.002,613.359,600
14 Mar 20242,643.002,664.002,621.002,660.002,625.2013,300
13 Mar 20242,683.002,683.002,609.002,623.002,588.6812,600
12 Mar 20242,656.002,656.002,595.002,649.002,614.3410,500
11 Mar 20242,640.002,675.002,623.002,666.002,631.128,900
08 Mar 20242,638.002,695.002,638.002,676.002,640.9922,500
07 Mar 20242,681.002,681.002,651.002,674.002,639.017,000
06 Mar 20242,674.002,702.002,644.002,670.002,635.0717,200
05 Mar 20242,620.002,680.002,620.002,675.002,640.009,500
04 Mar 20242,663.002,664.002,618.002,632.002,597.5610,400
01 Mar 20242,639.002,659.002,612.002,659.002,624.2110,100
29 Feb 20242,650.002,650.002,587.002,613.002,578.8112,200
28 Feb 20242,660.002,717.002,650.002,666.002,631.1233,500
27 Feb 20242,607.002,676.002,600.002,660.002,625.2023,100
26 Feb 20242,618.002,657.002,594.002,614.002,579.8013,300
22 Feb 20242,634.002,634.002,586.002,606.002,571.9011,900
21 Feb 20242,624.002,629.002,585.002,617.002,582.7613,700
20 Feb 20242,639.002,660.002,619.002,635.002,600.5211,800
19 Feb 20242,651.002,653.002,613.002,647.002,612.3711,600
16 Feb 20242,680.002,685.002,654.002,669.002,634.0815,900
15 Feb 20242,679.002,694.002,635.002,650.002,615.3312,700
14 Feb 20242,726.002,726.002,651.002,659.002,624.2118,400
13 Feb 20242,758.002,771.002,736.002,751.002,715.0121,600
09 Feb 20242,769.002,794.002,743.002,758.002,721.9112,100
08 Feb 20242,849.002,849.002,744.002,783.002,746.5916,700
07 Feb 20242,856.002,864.002,826.002,831.002,793.9610,800
06 Feb 20242,776.002,853.002,766.002,847.002,809.7515,600
05 Feb 20242,749.002,787.002,720.002,784.002,747.5721,200
02 Feb 20242,803.002,819.002,776.002,776.002,739.6813,100
01 Feb 20242,925.002,948.002,780.002,799.002,762.3829,500
31 Jan 20242,935.002,961.002,887.002,927.002,888.7050,300
30 Jan 20243,110.003,140.002,999.003,005.002,965.6835,700
29 Jan 20243,140.003,140.003,105.003,105.003,064.378,800
26 Jan 20243,100.003,125.003,065.003,105.003,064.3713,300
25 Jan 20243,005.003,160.003,005.003,115.003,074.2420,100
24 Jan 20243,010.003,020.002,992.003,005.002,965.6815,500
23 Jan 20243,015.003,060.002,999.003,010.002,970.6220,100
22 Jan 20243,045.003,065.003,025.003,045.003,005.1617,100
19 Jan 20243,000.003,025.002,987.003,015.002,975.557,300
18 Jan 20243,005.003,025.003,000.003,015.002,975.5511,500
17 Jan 20243,010.003,045.002,996.003,000.002,960.7524,000
16 Jan 20243,025.003,045.002,997.003,010.002,970.6214,200
15 Jan 20243,030.003,070.003,030.003,050.003,010.092,400
12 Jan 20243,080.003,110.003,025.003,050.003,010.0914,900
11 Jan 20243,090.003,110.003,070.003,100.003,059.4420,400
10 Jan 20243,080.003,100.003,045.003,075.003,034.7719,500
09 Jan 20243,150.003,170.003,050.003,070.003,029.8318,900
05 Jan 20243,075.003,140.003,065.003,110.003,069.3111,100
04 Jan 20243,080.003,095.003,050.003,070.003,029.8315,200
29 Dec 20233,000.003,095.002,989.003,080.003,039.7016,700
28 Dec 20232,964.003,000.002,964.003,000.002,960.7516,000
27 Dec 20232,973.002,980.002,934.002,980.002,941.0127,300
26 Dec 20232,871.002,950.002,871.002,948.002,909.4312,500
25 Dec 20232,959.002,961.002,887.002,895.002,857.1214,900
22 Dec 20232,862.002,916.002,861.002,909.002,870.9413,200
21 Dec 20232,871.002,900.002,861.002,880.002,842.328,800
20 Dec 20232,887.002,913.002,874.002,898.002,860.0819,600
19 Dec 20232,809.002,870.002,800.002,866.002,828.509,700
18 Dec 20232,762.002,809.002,744.002,793.002,756.466,000
15 Dec 20232,815.002,815.002,728.002,791.002,754.4815,100
14 Dec 20232,863.002,864.002,787.002,799.002,762.3814,800
13 Dec 20232,767.002,857.002,767.002,836.002,798.896,700
12 Dec 20232,828.002,841.002,750.002,767.002,730.8016,300
11 Dec 20232,735.002,828.002,728.002,828.002,791.0065,800
08 Dec 20232,690.002,711.002,669.002,693.002,657.7627,900
07 Dec 20232,681.002,724.002,679.002,697.002,661.7121,300
06 Dec 20232,620.002,710.002,620.002,703.002,667.6315,000
05 Dec 20232,694.002,718.002,617.002,620.002,585.7229,000
04 Dec 20232,642.002,700.002,612.002,694.002,658.7511,800
01 Dec 20232,701.002,707.002,656.002,660.002,625.2010,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...