14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,304.00
+0.500 (+0.0384%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥0.0060 JP¥169.56 Tuesday, 7th May 2024 4272.T stock ended at JP¥1,304.00. This is 0.0384% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at JP¥1,296.50 to a day high of JP¥1,308.50.
90 days JP¥113.65 JP¥133.77
52 weeks JP¥171.20 JP¥133.77

Historical NIPPON KAYAKU CO.,LTD. prices

Date Open High Low Close Volume
May 07, 2024 JP¥1,305.50 JP¥1,308.50 JP¥1,296.50 JP¥1,304.00 241 100
May 02, 2024 JP¥1,309.00 JP¥1,318.00 JP¥1,301.00 JP¥1,303.50 155 800
May 01, 2024 JP¥1,286.00 JP¥1,309.50 JP¥1,283.00 JP¥1,309.00 227 100
Apr 30, 2024 JP¥1,274.00 JP¥1,289.00 JP¥1,263.50 JP¥1,286.00 323 800
Apr 26, 2024 JP¥1,242.50 JP¥1,264.50 JP¥1,228.50 JP¥1,254.50 525 900
Apr 25, 2024 JP¥1,247.50 JP¥1,252.50 JP¥1,241.00 JP¥1,248.00 302 100
Apr 24, 2024 JP¥1,271.50 JP¥1,275.50 JP¥1,242.00 JP¥1,247.00 269 300
Apr 23, 2024 JP¥1,279.50 JP¥1,282.50 JP¥1,268.00 JP¥1,269.50 179 500
Apr 22, 2024 JP¥1,271.00 JP¥1,284.00 JP¥1,268.00 JP¥1,281.50 211 900
Apr 19, 2024 JP¥1,270.00 JP¥1,273.50 JP¥1,244.00 JP¥1,254.50 259 100
Apr 18, 2024 JP¥1,290.00 JP¥1,291.50 JP¥1,276.50 JP¥1,285.50 90 000
Apr 17, 2024 JP¥1,297.00 JP¥1,304.50 JP¥1,272.50 JP¥1,275.50 199 400
Apr 16, 2024 JP¥1,310.00 JP¥1,310.00 JP¥1,291.50 JP¥1,296.50 217 500
Apr 15, 2024 JP¥1,312.00 JP¥1,323.00 JP¥1,310.00 JP¥1,320.00 182 100
Apr 12, 2024 JP¥1,325.00 JP¥1,332.00 JP¥1,323.50 JP¥1,328.00 252 500
Apr 11, 2024 JP¥1,315.00 JP¥1,323.50 JP¥1,307.00 JP¥1,320.50 179 700
Apr 10, 2024 JP¥1,313.00 JP¥1,334.50 JP¥1,313.00 JP¥1,328.50 183 300
Apr 09, 2024 JP¥1,305.00 JP¥1,317.00 JP¥1,304.00 JP¥1,313.00 190 500
Apr 08, 2024 JP¥1,300.50 JP¥1,309.50 JP¥1,291.00 JP¥1,304.00 268 000
Apr 05, 2024 JP¥1,277.00 JP¥1,295.00 JP¥1,275.50 JP¥1,291.00 226 000
Apr 04, 2024 JP¥1,307.00 JP¥1,312.00 JP¥1,297.00 JP¥1,300.50 223 700
Apr 03, 2024 JP¥1,290.00 JP¥1,294.00 JP¥1,277.00 JP¥1,290.50 283 300
Apr 02, 2024 JP¥1,300.00 JP¥1,300.00 JP¥1,280.00 JP¥1,290.00 225 400
Apr 01, 2024 JP¥1,316.50 JP¥1,318.50 JP¥1,293.50 JP¥1,303.50 223 500
Mar 29, 2024 JP¥1,299.50 JP¥1,315.00 JP¥1,298.00 JP¥1,306.00 201 200
Click to get the best stock tips daily for free!

About NIPPON KAYAKU CO.,LTD.

NIPPON KAYAKU Nippon Kayaku Co., Ltd., together with its subsidiaries, develops, manufactures, and sells functional chemicals, pharmaceuticals, safety systems, and agrochemicals and other products in Japan and internationally. The company's Functional and Chemical Business segment offers functional materials, such as epoxy resins, UV-curable resins, sealants for LCD and LED, maleimide resins, photoresists and insulating materials for micro electromechanical sy... 4272.T Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT