Nihon Kagaku Sangyo Co. Ltd. Recent Share Price (TSE:4094)

TSE:4094 - Nihon Kagaku Sangyo Co Ltd Nihon Kagaku Sangyo Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Sep 2019	JPY	1,000	1,013	986	993	993	-4 (-0.40%)	17,100
5 Sep 2019	JPY	992	1,013	978	997	997	+5 (+0.50%)	13,100
4 Sep 2019	JPY	961	995	961	992	992	+22 (+2.27%)	12,900
3 Sep 2019	JPY	964	970	964	970	970	0.0 (0.0%)	3,900
2 Sep 2019	JPY	981	981	968	970	970	-10 (-1.02%)	11,900
30 Aug 2019	JPY	976	998	972	980	980	+19 (+1.98%)	18,400
29 Aug 2019	JPY	951	962	942	961	961	+4 (+0.42%)	17,100
28 Aug 2019	JPY	941	987	917	957	957	+4 (+0.42%)	43,300
27 Aug 2019	JPY	944	953	940	953	953	+8 (+0.85%)	1,200
26 Aug 2019	JPY	934	945	934	945	945	-6 (-0.63%)	4,100
23 Aug 2019	JPY	953	953	936	951	951	-3 (-0.31%)	5,600
22 Aug 2019	JPY	955	965	954	954	954	-12 (-1.24%)	2,300
21 Aug 2019	JPY	972	972	952	966	966	-3 (-0.31%)	2,000
20 Aug 2019	JPY	944	972	944	969	969	+19 (+2%)	3,000
19 Aug 2019	JPY	944	955	933	950	950	+6 (+0.64%)	12,900
16 Aug 2019	JPY	946	952	939	944	944	-7 (-0.74%)	8,400
15 Aug 2019	JPY	951	960	932	951	951	-11 (-1.14%)	15,000
14 Aug 2019	JPY	969	973	960	962	962	-1 (-0.10%)	4,900
13 Aug 2019	JPY	980	983	963	963	963	-17 (-1.73%)	5,600
9 Aug 2019	JPY	995	996	976	980	980	-13 (-1.31%)	18,000
8 Aug 2019	JPY	984	993	984	993	993	+13 (+1.33%)	3,500
7 Aug 2019	JPY	1,029	1,033	952	980	980	-20 (-2%)	12,200
6 Aug 2019	JPY	1,003	1,007	994	1,000	1,000	0.0 (0.0%)	6,200
5 Aug 2019	JPY	1,017	1,021	994	1,000	1,000	-17 (-1.67%)	8,200
2 Aug 2019	JPY	1,034	1,034	1,016	1,017	1,017	-20 (-1.93%)	3,700
1 Aug 2019	JPY	1,025	1,045	1,025	1,037	1,037	+4 (+0.39%)	5,400
31 Jul 2019	JPY	1,045	1,062	1,013	1,033	1,033	-19 (-1.81%)	12,900
30 Jul 2019	JPY	1,067	1,080	1,042	1,052	1,052	-15 (-1.41%)	11,800
29 Jul 2019	JPY	1,066	1,078	1,066	1,067	1,067	-3 (-0.28%)	2,100
26 Jul 2019	JPY	1,087	1,087	1,070	1,070	1,070	-17 (-1.56%)	5,000