Tokyo - Delayed Quote JPY

Nihon Kagaku Sangyo Co., Ltd. (4094.T)

1,994.00
+22.00
+(1.12%)
At close: June 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,980.002,002.001,950.001,994.001,994.0018,800
Jun 5, 20252,000.002,000.001,962.001,972.001,972.0016,100
Jun 4, 20252,001.002,001.001,995.002,000.002,000.007,500
Jun 3, 20251,990.002,002.001,990.002,000.002,000.0028,200
Jun 2, 20251,959.001,990.001,959.001,982.001,982.0014,400
May 30, 20251,944.001,965.001,944.001,958.001,958.008,800
May 29, 20251,953.001,958.001,944.001,944.001,944.009,100
May 28, 20251,943.001,950.001,940.001,950.001,950.0014,300
May 27, 20251,951.001,954.001,940.001,942.001,942.0022,700
May 26, 20251,943.001,954.001,943.001,953.001,953.0015,500
May 23, 20251,945.001,958.001,939.001,943.001,943.0015,800
May 22, 20251,956.001,970.001,931.001,935.001,935.0035,500
May 21, 20251,952.001,994.001,940.001,971.001,971.0024,600
May 20, 20251,965.001,978.001,941.001,950.001,950.0027,800
May 19, 20251,899.001,964.001,886.001,961.001,961.0083,400
May 16, 20251,909.001,925.001,879.001,883.001,883.00130,900
May 15, 20251,999.001,999.001,800.001,900.001,900.00383,800
May 14, 20251,612.001,737.001,612.001,719.001,719.00131,200
May 13, 20251,624.001,630.001,602.001,606.001,606.007,400
May 12, 20251,545.001,629.001,545.001,629.001,629.0045,200
May 9, 20251,519.001,549.001,507.001,539.001,539.008,500
May 8, 20251,497.001,505.001,497.001,505.001,505.003,500
May 7, 20251,490.001,497.001,472.001,497.001,497.003,100
May 2, 20251,495.001,500.001,429.001,500.001,500.0024,400
May 1, 20251,489.001,500.001,489.001,495.001,495.005,000
Apr 30, 20251,428.001,491.001,428.001,489.001,489.0014,100
Apr 28, 20251,427.001,428.001,427.001,428.001,428.001,100
Apr 25, 20251,425.001,446.001,425.001,427.001,427.001,400
Apr 24, 20251,434.001,442.001,405.001,425.001,425.0013,600
Apr 23, 20251,452.001,452.001,437.001,440.001,440.00900
Apr 22, 20251,415.001,470.001,415.001,435.001,435.004,400
Apr 21, 20251,470.001,470.001,424.001,426.001,426.002,700
Apr 18, 20251,425.001,470.001,425.001,470.001,470.003,500
Apr 17, 20251,408.001,424.001,380.001,420.001,420.003,700
Apr 16, 20251,435.001,446.001,387.001,408.001,408.00700
Apr 15, 20251,413.001,418.001,393.001,408.001,408.003,000
Apr 14, 20251,450.001,457.001,403.001,412.001,412.0021,900
Apr 11, 20251,409.001,424.001,366.001,417.001,417.0011,700
Apr 10, 20251,490.001,492.001,404.001,439.001,439.0011,700
Apr 9, 20251,382.001,437.001,360.001,416.001,416.0010,700
Apr 8, 20251,310.001,398.001,310.001,398.001,398.0010,200
Apr 7, 20251,251.001,368.001,245.001,288.001,288.0027,900
Apr 4, 20251,400.001,411.001,360.001,368.001,368.0036,100
Apr 3, 20251,450.001,480.001,425.001,425.001,425.0015,700
Apr 2, 20251,516.001,517.001,465.001,500.001,500.0013,600
Apr 1, 20251,548.001,548.001,481.001,525.001,525.0018,000
Mar 31, 20251,480.001,548.001,480.001,548.001,548.007,600
Mar 28, 2025 30 Dividend
Mar 28, 20251,501.001,518.001,501.001,504.001,504.003,500
Mar 27, 20251,543.001,543.001,521.001,524.001,494.0010,400
Mar 26, 20251,542.001,562.001,542.001,545.001,514.591,700
Mar 25, 20251,598.001,599.001,565.001,565.001,534.195,100
Mar 24, 20251,546.001,598.001,546.001,598.001,566.548,700
Mar 21, 20251,534.001,570.001,533.001,545.001,514.598,600
Mar 19, 20251,536.001,560.001,530.001,532.001,501.849,300
Mar 18, 20251,552.001,557.001,534.001,538.001,507.727,800
Mar 17, 20251,585.001,600.001,550.001,558.001,527.338,700
Mar 14, 20251,588.001,590.001,570.001,590.001,558.701,500
Mar 13, 20251,597.001,597.001,572.001,591.001,559.682,200
Mar 12, 20251,600.001,600.001,572.001,600.001,568.501,100
Mar 11, 20251,574.001,610.001,560.001,600.001,568.5017,700
Mar 10, 20251,573.001,607.001,564.001,579.001,547.926,400
Mar 7, 20251,560.001,578.001,560.001,573.001,542.042,900
Mar 6, 20251,581.001,590.001,575.001,575.001,544.006,600
Mar 5, 20251,582.001,583.001,582.001,582.001,550.8617,100
Mar 4, 20251,615.001,615.001,581.001,581.001,549.886,300
Mar 3, 20251,617.001,617.001,586.001,607.001,575.372,100
Feb 28, 20251,602.001,605.001,580.001,580.001,548.906,500
Feb 27, 20251,581.001,635.001,580.001,602.001,570.4613,900
Feb 26, 20251,549.001,566.001,525.001,566.001,535.173,500
Feb 25, 20251,540.001,560.001,535.001,550.001,519.496,300
Feb 21, 20251,531.001,580.001,530.001,561.001,530.275,400
Feb 20, 20251,573.001,592.001,533.001,552.001,521.4510,300
Feb 19, 20251,620.001,628.001,585.001,585.001,553.806,900
Feb 18, 20251,550.001,650.001,549.001,619.001,587.1325,800
Feb 17, 20251,529.001,577.001,502.001,565.001,534.1914,100
Feb 14, 20251,505.001,523.001,500.001,523.001,493.025,800
Feb 13, 20251,509.001,520.001,507.001,516.001,486.168,100
Feb 12, 20251,500.001,508.001,494.001,495.001,465.579,200
Feb 10, 20251,465.001,510.001,465.001,494.001,464.5914,500
Feb 7, 20251,462.001,590.001,423.001,465.001,436.1698,500
Feb 6, 20251,451.001,471.001,450.001,454.001,425.389,900
Feb 5, 20251,448.001,457.001,447.001,451.001,422.441,600
Feb 4, 20251,447.001,455.001,440.001,446.001,417.544,100
Feb 3, 20251,438.001,444.001,428.001,431.001,402.834,100
Jan 31, 20251,423.001,437.001,422.001,422.001,394.011,500
Jan 30, 20251,415.001,434.001,415.001,418.001,390.094,700
Jan 29, 20251,425.001,425.001,404.001,415.001,387.159,500
Jan 28, 20251,412.001,423.001,412.001,423.001,394.994,900
Jan 27, 20251,413.001,430.001,412.001,412.001,384.206,100
Jan 24, 20251,416.001,425.001,408.001,411.001,383.223,700
Jan 23, 20251,416.001,417.001,416.001,416.001,388.131,600
Jan 22, 20251,417.001,421.001,415.001,416.001,388.133,900
Jan 21, 20251,430.001,431.001,430.001,430.001,401.852,100
Jan 20, 20251,424.001,443.001,420.001,420.001,392.054,300
Jan 17, 20251,426.001,443.001,426.001,443.001,414.59500
Jan 16, 20251,460.001,460.001,421.001,426.001,397.935,800
Jan 15, 20251,443.001,520.001,443.001,452.001,423.425,400
Jan 14, 20251,448.001,448.001,415.001,432.001,403.815,100
Jan 10, 20251,479.001,517.001,454.001,455.001,426.365,800
Jan 9, 20251,518.001,520.001,460.001,479.001,449.8934,000
Jan 8, 20251,475.001,518.001,466.001,518.001,488.1218,100
Jan 7, 20251,476.001,485.001,445.001,445.001,416.565,800
Jan 6, 20251,476.001,477.001,458.001,476.001,446.941,700
Dec 30, 20241,463.001,485.001,439.001,458.001,429.302,100
Dec 27, 20241,489.001,489.001,459.001,477.001,447.937,000
Dec 26, 20241,453.001,461.001,453.001,459.001,430.287,200
Dec 25, 20241,439.001,460.001,439.001,453.001,424.406,400
Dec 24, 20241,463.001,463.001,432.001,439.001,410.672,000
Dec 23, 20241,407.001,468.001,407.001,450.001,421.466,600
Dec 20, 20241,412.001,412.001,412.001,412.001,384.20300
Dec 19, 20241,416.001,416.001,403.001,412.001,384.204,500
Dec 18, 20241,401.001,410.001,401.001,405.001,377.343,800
Dec 17, 20241,420.001,420.001,402.001,405.001,377.344,800
Dec 16, 20241,442.001,450.001,423.001,423.001,394.992,600
Dec 13, 20241,450.001,462.001,441.001,450.001,421.461,600
Dec 12, 20241,480.001,480.001,452.001,458.001,429.306,600
Dec 11, 20241,469.001,488.001,469.001,480.001,450.8716,200
Dec 10, 20241,475.001,475.001,469.001,469.001,440.0810,000
Dec 9, 20241,455.001,476.001,455.001,469.001,440.0813,600
Dec 6, 20241,425.001,462.001,425.001,455.001,426.361,600
Dec 5, 20241,456.001,471.001,446.001,453.001,424.404,900
Dec 4, 20241,479.001,479.001,448.001,470.001,441.066,700
Dec 3, 20241,438.001,478.001,426.001,477.001,447.9316,600
Dec 2, 20241,401.001,415.001,400.001,408.001,380.2813,200
Nov 29, 20241,398.001,417.001,396.001,400.001,372.4414,700
Nov 28, 20241,352.001,390.001,352.001,363.001,336.179,500
Nov 27, 20241,359.001,365.001,352.001,353.001,326.375,400
Nov 26, 20241,359.001,367.001,354.001,358.001,331.273,700
Nov 25, 20241,358.001,373.001,358.001,359.001,332.254,700
Nov 22, 20241,353.001,384.001,353.001,358.001,331.272,200
Nov 21, 20241,354.001,361.001,352.001,353.001,326.374,300
Nov 20, 20241,365.001,373.001,353.001,354.001,327.352,900
Nov 19, 20241,353.001,380.001,353.001,366.001,339.115,000
Nov 18, 20241,372.001,372.001,354.001,366.001,339.115,300
Nov 15, 20241,384.001,385.001,371.001,374.001,346.953,300
Nov 14, 20241,385.001,385.001,373.001,374.001,346.954,200
Nov 13, 20241,392.001,392.001,375.001,385.001,357.745,300
Nov 12, 20241,389.001,408.001,388.001,392.001,364.604,900
Nov 11, 20241,441.001,456.001,383.001,383.001,355.788,400
Nov 8, 20241,411.001,484.001,411.001,440.001,411.6540,400
Nov 7, 20241,404.001,416.001,387.001,402.001,374.407,600
Nov 6, 20241,390.001,400.001,380.001,386.001,358.722,100
Nov 5, 20241,401.001,417.001,390.001,392.001,364.604,700
Nov 1, 20241,434.001,434.001,395.001,420.001,392.052,700
Oct 31, 20241,410.001,438.001,409.001,438.001,409.694,300
Oct 30, 20241,435.001,499.001,435.001,458.001,429.3037,200
Oct 29, 20241,350.001,359.001,332.001,345.001,318.524,000
Oct 28, 20241,311.001,346.001,311.001,335.001,308.722,300
Oct 25, 20241,341.001,341.001,313.001,317.001,291.077,900
Oct 24, 20241,351.001,368.001,330.001,341.001,314.6010,600
Oct 23, 20241,371.001,379.001,351.001,351.001,324.416,500
Oct 22, 20241,405.001,407.001,390.001,390.001,362.645,100
Oct 21, 20241,412.001,417.001,401.001,405.001,377.341,800
Oct 18, 20241,406.001,419.001,404.001,419.001,391.072,900
Oct 17, 20241,405.001,420.001,402.001,406.001,378.323,900
Oct 16, 20241,401.001,419.001,401.001,406.001,378.322,400
Oct 15, 20241,440.001,463.001,400.001,431.001,402.836,200
Oct 11, 20241,469.001,469.001,431.001,437.001,408.711,600
Oct 10, 20241,479.001,479.001,467.001,469.001,440.081,000
Oct 9, 20241,480.001,480.001,470.001,473.001,444.002,100
Oct 8, 20241,460.001,478.001,460.001,478.001,448.917,400
Oct 7, 20241,450.001,460.001,443.001,460.001,431.264,900
Oct 4, 20241,439.001,448.001,436.001,448.001,419.502,500
Oct 3, 20241,445.001,445.001,436.001,436.001,407.732,400
Oct 2, 20241,432.001,445.001,427.001,436.001,407.732,600
Oct 1, 20241,435.001,439.001,432.001,432.001,403.811,800
Sep 30, 20241,418.001,433.001,408.001,433.001,404.791,900
Sep 27, 2024 30 Dividend
Sep 27, 20241,415.001,435.001,415.001,435.001,406.755,200
Sep 26, 20241,420.001,434.001,420.001,425.001,367.542,800
Sep 25, 20241,418.001,420.001,412.001,415.001,357.942,700
Sep 24, 20241,420.001,431.001,415.001,418.001,360.821,500
Sep 20, 20241,424.001,432.001,416.001,421.001,363.703,000
Sep 19, 20241,411.001,428.001,411.001,421.001,363.701,400
Sep 18, 20241,405.001,419.001,405.001,415.001,357.941,000
Sep 17, 20241,392.001,404.001,392.001,400.001,343.551,600
Sep 13, 20241,402.001,429.001,391.001,392.001,335.872,600
Sep 12, 20241,411.001,425.001,411.001,413.001,356.021,400
Sep 11, 20241,412.001,423.001,412.001,413.001,356.021,100
Sep 10, 20241,434.001,435.001,411.001,423.001,365.621,300
Sep 9, 20241,423.001,438.001,403.001,410.001,353.144,800
Sep 6, 20241,424.001,424.001,413.001,423.001,365.62700
Sep 5, 20241,429.001,443.001,411.001,424.001,366.581,200
Sep 4, 20241,450.001,488.001,432.001,432.001,374.267,500
Sep 3, 20241,450.001,450.001,434.001,450.001,391.531,500
Sep 2, 20241,453.001,470.001,440.001,440.001,381.935,500
Aug 30, 20241,445.001,455.001,444.001,453.001,394.412,100
Aug 29, 20241,436.001,459.001,436.001,441.001,382.891,300
Aug 28, 20241,445.001,451.001,428.001,436.001,378.103,600
Aug 27, 20241,464.001,464.001,427.001,442.001,383.852,800
Aug 26, 20241,460.001,473.001,446.001,449.001,390.574,600
Aug 23, 20241,445.001,460.001,443.001,460.001,401.13700
Aug 22, 20241,440.001,455.001,440.001,445.001,386.73700
Aug 21, 20241,448.001,469.001,444.001,445.001,386.732,500
Aug 20, 20241,444.001,469.001,444.001,446.001,387.693,300
Aug 19, 20241,475.001,475.001,412.001,470.001,410.722,900
Aug 16, 20241,487.001,487.001,458.001,475.001,415.522,100
Aug 15, 20241,451.001,487.001,445.001,487.001,427.042,400
Aug 14, 20241,440.001,498.001,430.001,464.001,404.975,600
Aug 13, 20241,426.001,440.001,375.001,440.001,381.932,500
Aug 9, 20241,400.001,421.001,397.001,421.001,363.708,200
Aug 8, 20241,415.001,429.001,381.001,394.001,337.795,600
Aug 7, 20241,300.001,508.001,289.001,410.001,353.1461,200
Aug 6, 20241,250.001,298.001,250.001,298.001,245.667,000
Aug 5, 20241,308.001,311.001,234.001,250.001,199.6018,500
Aug 2, 20241,424.001,447.001,370.001,390.001,333.9522,100
Aug 1, 20241,440.001,454.001,430.001,439.001,380.976,600
Jul 31, 20241,439.001,447.001,434.001,438.001,380.027,600
Jul 30, 20241,432.001,436.001,420.001,433.001,375.221,300
Jul 29, 20241,425.001,439.001,420.001,423.001,365.628,200
Jul 26, 20241,442.001,447.001,411.001,425.001,367.549,500
Jul 25, 20241,478.001,478.001,427.001,427.001,369.4614,700
Jul 24, 20241,488.001,493.001,478.001,478.001,418.406,500
Jul 23, 20241,493.001,493.001,489.001,489.001,428.962,100
Jul 22, 20241,492.001,500.001,492.001,492.001,431.841,700
Jul 19, 20241,490.001,500.001,490.001,497.001,436.641,700
Jul 18, 20241,492.001,507.001,420.001,490.001,429.9223,400
Jul 17, 20241,500.001,508.001,492.001,495.001,434.726,600
Jul 16, 20241,500.001,507.001,500.001,500.001,439.522,200
Jul 12, 20241,498.001,507.001,498.001,507.001,446.232,400
Jul 11, 20241,510.001,514.001,497.001,500.001,439.5213,600
Jul 10, 20241,515.001,515.001,497.001,508.001,447.1910,300
Jul 9, 20241,508.001,523.001,508.001,510.001,449.1118,600
Jul 8, 20241,495.001,510.001,495.001,508.001,447.1917,600
Jul 5, 20241,500.001,500.001,490.001,495.001,434.726,400
Jul 4, 20241,517.001,517.001,500.001,501.001,440.474,800
Jul 3, 20241,518.001,545.001,502.001,502.001,441.438,300
Jul 2, 20241,501.001,519.001,480.001,497.001,436.646,100
Jul 1, 20241,541.001,546.001,503.001,504.001,443.354,000
Jun 28, 20241,533.001,533.001,508.001,520.001,458.713,600
Jun 27, 20241,570.001,571.001,500.001,513.001,451.9913,300
Jun 26, 20241,545.001,548.001,541.001,541.001,478.861,400
Jun 25, 20241,564.001,574.001,516.001,557.001,494.2220,800
Jun 24, 20241,530.001,564.001,530.001,564.001,500.933,600
Jun 21, 20241,521.001,530.001,515.001,530.001,468.314,300
Jun 20, 20241,483.001,525.001,483.001,525.001,463.515,500
Jun 19, 20241,480.001,501.001,480.001,498.001,437.605,500
Jun 18, 20241,492.001,502.001,466.001,480.001,420.326,400
Jun 17, 20241,516.001,542.001,485.001,495.001,434.7215,000
Jun 14, 20241,536.001,541.001,500.001,535.001,473.105,300
Jun 13, 20241,562.001,567.001,527.001,536.001,474.068,600
Jun 12, 20241,550.001,578.001,550.001,578.001,514.3713,200
Jun 11, 20241,545.001,550.001,545.001,550.001,487.5011,800
Jun 10, 20241,523.001,549.001,523.001,545.001,482.7013,700
Jun 7, 20241,508.001,523.001,508.001,523.001,461.5916,200
Jun 6, 20241,496.001,515.001,496.001,508.001,447.1917,400