UK markets open in 4 hours 49 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,619.00+13.00 (+0.50%)
As of 11:35AM JST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20242,618.002,657.002,594.002,619.002,619.008,800
22 Feb 20242,634.002,634.002,586.002,606.002,606.0011,900
21 Feb 20242,624.002,629.002,585.002,617.002,617.0013,700
20 Feb 20242,639.002,660.002,619.002,635.002,635.0011,800
19 Feb 20242,651.002,653.002,613.002,647.002,647.0011,600
16 Feb 20242,680.002,685.002,654.002,669.002,669.0015,900
15 Feb 20242,679.002,694.002,635.002,650.002,650.0012,700
14 Feb 20242,726.002,726.002,651.002,659.002,659.0018,400
13 Feb 20242,758.002,771.002,736.002,751.002,751.0021,600
09 Feb 20242,769.002,794.002,743.002,758.002,758.0012,100
08 Feb 20242,849.002,849.002,744.002,783.002,783.0016,700
07 Feb 20242,856.002,864.002,826.002,831.002,831.0010,800
06 Feb 20242,776.002,853.002,766.002,847.002,847.0015,600
05 Feb 20242,749.002,787.002,720.002,784.002,784.0021,200
02 Feb 20242,803.002,819.002,776.002,776.002,776.0013,100
01 Feb 20242,925.002,948.002,780.002,799.002,799.0029,500
31 Jan 20242,935.002,961.002,887.002,927.002,927.0050,300
30 Jan 20243,110.003,140.002,999.003,005.003,005.0035,700
29 Jan 20243,140.003,140.003,105.003,105.003,105.008,800
26 Jan 20243,100.003,125.003,065.003,105.003,105.0013,300
25 Jan 20243,005.003,160.003,005.003,115.003,115.0020,100
24 Jan 20243,010.003,020.002,992.003,005.003,005.0015,500
23 Jan 20243,015.003,060.002,999.003,010.003,010.0020,100
22 Jan 20243,045.003,065.003,025.003,045.003,045.0017,100
19 Jan 20243,000.003,025.002,987.003,015.003,015.007,300
18 Jan 20243,005.003,025.003,000.003,015.003,015.0011,500
17 Jan 20243,010.003,045.002,996.003,000.003,000.0024,000
16 Jan 20243,025.003,045.002,997.003,010.003,010.0014,200
15 Jan 20243,030.003,070.003,030.003,050.003,050.002,400
12 Jan 20243,080.003,110.003,025.003,050.003,050.0014,900
11 Jan 20243,090.003,110.003,070.003,100.003,100.0020,400
10 Jan 20243,080.003,100.003,045.003,075.003,075.0019,500
09 Jan 20243,150.003,170.003,050.003,070.003,070.0018,900
05 Jan 20243,075.003,140.003,065.003,110.003,110.0011,100
04 Jan 20243,080.003,095.003,050.003,070.003,070.0015,200
29 Dec 20233,000.003,095.002,989.003,080.003,080.0016,700
28 Dec 20232,964.003,000.002,964.003,000.003,000.0016,000
27 Dec 20232,973.002,980.002,934.002,980.002,980.0027,300
26 Dec 20232,871.002,950.002,871.002,948.002,948.0012,500
25 Dec 20232,959.002,961.002,887.002,895.002,895.0014,900
22 Dec 20232,862.002,916.002,861.002,909.002,909.0013,200
21 Dec 20232,871.002,900.002,861.002,880.002,880.008,800
20 Dec 20232,887.002,913.002,874.002,898.002,898.0019,600
19 Dec 20232,809.002,870.002,800.002,866.002,866.009,700
18 Dec 20232,762.002,809.002,744.002,793.002,793.006,000
15 Dec 20232,815.002,815.002,728.002,791.002,791.0015,100
14 Dec 20232,863.002,864.002,787.002,799.002,799.0014,800
13 Dec 20232,767.002,857.002,767.002,836.002,836.006,700
12 Dec 20232,828.002,841.002,750.002,767.002,767.0016,300
11 Dec 20232,735.002,828.002,728.002,828.002,828.0065,800
08 Dec 20232,690.002,711.002,669.002,693.002,693.0027,900
07 Dec 20232,681.002,724.002,679.002,697.002,697.0021,300
06 Dec 20232,620.002,710.002,620.002,703.002,703.0015,000
05 Dec 20232,694.002,718.002,617.002,620.002,620.0029,000
04 Dec 20232,642.002,700.002,612.002,694.002,694.0011,800
01 Dec 20232,701.002,707.002,656.002,660.002,660.0010,900
30 Nov 20232,616.002,691.002,616.002,675.002,675.0012,400
29 Nov 20232,589.002,628.002,576.002,616.002,616.0014,700
28 Nov 20232,562.002,641.002,551.002,629.002,629.0018,900
27 Nov 20232,623.002,646.002,574.002,574.002,574.0016,200
24 Nov 20232,671.002,679.002,629.002,636.002,636.0013,800
22 Nov 20232,699.002,712.002,668.002,668.002,668.0014,500
21 Nov 20232,665.002,698.002,664.002,695.002,695.008,200
20 Nov 20232,653.002,689.002,636.002,654.002,654.0016,900
17 Nov 20232,601.002,673.002,600.002,673.002,673.0021,900
16 Nov 20232,699.002,699.002,600.002,621.002,621.0019,200
15 Nov 20232,762.002,762.002,697.002,699.002,699.0017,300
14 Nov 20232,783.002,783.002,734.002,743.002,743.009,000
13 Nov 20232,832.002,832.002,733.002,756.002,756.0019,000
10 Nov 20232,840.002,875.002,825.002,833.002,833.0014,600
09 Nov 20232,831.002,873.002,827.002,873.002,873.0011,600
08 Nov 20232,899.002,909.002,836.002,836.002,836.0027,100
07 Nov 20232,833.002,896.002,803.002,882.002,882.0039,700
06 Nov 20232,728.002,835.002,728.002,834.002,834.0040,400
02 Nov 20232,567.002,691.002,567.002,691.002,691.0026,600
01 Nov 20232,470.002,559.002,442.002,557.002,557.0040,300
31 Oct 20232,617.002,617.002,444.002,474.002,474.0085,600
30 Oct 20232,606.002,627.002,555.002,602.002,602.00170,600
27 Oct 20232,607.002,675.002,607.002,658.002,658.0033,600
26 Oct 20232,588.002,630.002,580.002,607.002,607.0015,700
25 Oct 20232,661.002,679.002,625.002,628.002,628.0020,500
24 Oct 20232,655.002,664.002,547.002,655.002,655.0026,000
23 Oct 20232,619.002,675.002,603.002,619.002,619.0016,000
20 Oct 20232,601.002,678.002,601.002,649.002,649.0018,000
19 Oct 20232,615.002,666.002,615.002,633.002,633.0011,100
18 Oct 20232,669.002,669.002,608.002,655.002,655.0012,700
17 Oct 20232,629.002,692.002,629.002,669.002,669.0013,800
16 Oct 20232,665.002,699.002,589.002,629.002,629.0016,500
13 Oct 20232,649.002,685.002,649.002,672.002,672.0015,100
12 Oct 20232,603.002,685.002,600.002,680.002,680.0018,200
11 Oct 20232,574.002,607.002,566.002,603.002,603.0018,000
10 Oct 20232,571.002,630.002,571.002,624.002,624.0032,600
06 Oct 20232,502.002,541.002,472.002,521.002,521.0014,700
05 Oct 20232,429.002,510.002,429.002,502.002,502.0027,400
04 Oct 20232,420.002,469.002,412.002,423.002,423.0037,100
03 Oct 20232,587.002,587.002,492.002,492.002,492.0020,100
02 Oct 20232,591.002,647.002,587.002,587.002,587.0022,100
29 Sept 20232,617.002,617.002,573.002,591.002,591.0021,300
28 Sept 20232,610.002,610.002,544.002,570.002,570.0024,600
28 Sept 202335 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...