UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,662.00+2.00 (+0.08%)
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,684.002,716.002,662.002,662.002,662.0012,100
25 Jul 20242,700.002,713.002,625.002,660.002,660.0030,000
24 Jul 20242,673.002,763.002,673.002,673.002,673.0016,600
23 Jul 20242,750.002,781.002,651.002,703.002,703.009,600
22 Jul 20242,813.002,846.002,739.002,739.002,739.008,700
19 Jul 20242,905.002,910.002,852.002,856.002,856.009,000
18 Jul 20242,940.002,965.002,905.002,905.002,905.009,500
17 Jul 20242,971.002,999.002,971.002,990.002,990.004,800
16 Jul 20243,040.003,045.002,971.002,971.002,971.008,300
12 Jul 20242,999.003,065.002,999.003,015.003,015.0020,200
11 Jul 20242,996.003,060.002,966.003,020.003,020.0034,600
10 Jul 20242,840.002,969.002,813.002,964.002,964.0062,100
09 Jul 20242,791.002,900.002,784.002,866.002,866.0034,500
08 Jul 20242,758.002,805.002,758.002,792.002,792.0016,800
05 Jul 20242,787.002,787.002,754.002,757.002,757.006,800
04 Jul 20242,767.002,805.002,765.002,787.002,787.0015,400
03 Jul 20242,765.002,790.002,741.002,787.002,787.0019,800
02 Jul 20242,790.002,805.002,761.002,787.002,787.0017,800
01 Jul 20242,767.002,799.002,762.002,785.002,785.009,100
28 Jun 20242,787.002,787.002,726.002,768.002,768.0014,400
27 Jun 20242,735.002,787.002,723.002,787.002,787.0021,400
26 Jun 20242,719.002,739.002,680.002,732.002,732.0019,400
25 Jun 20242,667.002,727.002,651.002,709.002,709.0022,200
24 Jun 20242,651.002,704.002,642.002,677.002,677.0016,200
21 Jun 20242,659.002,689.002,616.002,650.002,650.0023,700
20 Jun 20242,629.002,675.002,606.002,659.002,659.0010,300
19 Jun 20242,665.002,693.002,640.002,658.002,658.0012,200
18 Jun 20242,534.002,663.002,534.002,650.002,650.0015,100
17 Jun 20242,542.002,556.002,513.002,534.002,534.008,900
14 Jun 20242,483.002,550.002,480.002,549.002,549.0036,600
13 Jun 20242,586.002,608.002,480.002,500.002,500.0021,800
12 Jun 20242,566.002,615.002,550.002,586.002,586.0014,800
11 Jun 20242,666.002,666.002,577.002,592.002,592.009,400
10 Jun 20242,636.002,666.002,636.002,659.002,659.0012,500
07 Jun 20242,674.002,685.002,655.002,675.002,675.005,000
06 Jun 20242,659.002,689.002,650.002,675.002,675.008,600
05 Jun 20242,738.002,738.002,634.002,634.002,634.0016,100
04 Jun 20242,801.002,811.002,766.002,783.002,783.0011,500
03 Jun 20242,726.002,843.002,698.002,804.002,804.0022,700
31 May 20242,655.002,715.002,652.002,694.002,694.0017,200
30 May 20242,546.002,650.002,546.002,650.002,650.0011,800
29 May 20242,663.002,667.002,607.002,613.002,613.005,900
28 May 20242,670.002,675.002,625.002,642.002,642.0011,500
27 May 20242,577.002,620.002,562.002,620.002,620.004,800
24 May 20242,545.002,589.002,545.002,588.002,588.006,400
23 May 20242,585.002,610.002,552.002,578.002,578.004,400
22 May 20242,598.002,645.002,582.002,605.002,605.0012,300
21 May 20242,591.002,598.002,579.002,598.002,598.005,000
20 May 20242,571.002,590.002,558.002,565.002,565.006,900
17 May 20242,510.002,579.002,509.002,571.002,571.004,400
16 May 20242,514.002,544.002,490.002,517.002,517.005,400
15 May 20242,560.002,562.002,513.002,522.002,522.003,300
14 May 20242,592.002,592.002,494.002,532.002,532.009,300
13 May 20242,580.002,599.002,555.002,593.002,593.005,100
10 May 20242,589.002,589.002,556.002,580.002,580.008,400
09 May 20242,497.002,578.002,497.002,567.002,567.006,900
08 May 20242,504.002,564.002,487.002,497.002,497.009,800
07 May 20242,500.002,508.002,448.002,507.002,507.009,900
02 May 20242,482.002,508.002,464.002,493.002,493.0010,200
01 May 20242,477.002,482.002,411.002,482.002,482.0011,100
30 Apr 20242,359.002,436.002,352.002,435.002,435.009,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...