New Japan Chemical Co. Ltd. Recent Share Price (TSE:4406)

TSE:4406 - New Japan Chemical Co Ltd New Japan Chemical Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Feb 2018	JPY	245	251	245	247	247	+4 (+1.65%)	384,200
16 Feb 2018	JPY	235	248	235	243	243	+7 (+2.97%)	645,600
15 Feb 2018	JPY	227	238	224	236	236	+14 (+6.31%)	861,900
14 Feb 2018	JPY	250	253	220	222	222	-42 (-15.91%)	2,073,800
13 Feb 2018	JPY	262	268	258	264	264	+8 (+3.13%)	1,222,100
12 Feb 2018	JPY	256	256	256	256	256	0.0 (0.0%)	0
9 Feb 2018	JPY	240	257	240	256	256	-2 (-0.78%)	866,700
8 Feb 2018	JPY	251	260	251	258	258	+8 (+3.20%)	666,600
7 Feb 2018	JPY	265	269	249	250	250	0.0 (0.0%)	685,700
6 Feb 2018	JPY	240	255	237	250	250	-25 (-9.09%)	1,343,400
5 Feb 2018	JPY	275	281	274	275	275	-12 (-4.18%)	908,700
2 Feb 2018	JPY	290	291	284	287	287	-4 (-1.37%)	450,100
1 Feb 2018	JPY	288	293	287	291	291	+6 (+2.11%)	553,200
31 Jan 2018	JPY	285	297	279	285	285	-4 (-1.38%)	1,062,300
30 Jan 2018	JPY	299	302	285	289	289	-16 (-5.25%)	1,560,900
29 Jan 2018	JPY	318	319	304	305	305	-6 (-1.93%)	1,632,400
26 Jan 2018	JPY	302	314	300	311	311	+11 (+3.67%)	2,596,400
25 Jan 2018	JPY	296	302	294	300	300	+2 (+0.67%)	922,800
24 Jan 2018	JPY	300	302	292	298	298	-5 (-1.65%)	1,513,100
23 Jan 2018	JPY	305	306	294	303	303	+5 (+1.68%)	2,302,500
22 Jan 2018	JPY	283	300	282	298	298	+18 (+6.43%)	2,062,200
19 Jan 2018	JPY	279	282	276	280	280	+2 (+0.72%)	255,900
18 Jan 2018	JPY	280	285	278	278	278	0.0 (0.0%)	468,300
17 Jan 2018	JPY	282	283	276	278	278	-6 (-2.11%)	404,600
16 Jan 2018	JPY	286	287	282	284	284	-2 (-0.70%)	419,100
15 Jan 2018	JPY	289	292	284	286	286	0.0 (0.0%)	995,600
12 Jan 2018	JPY	280	287	280	286	286	+6 (+2.14%)	776,400
11 Jan 2018	JPY	279	281	277	280	280	-1 (-0.36%)	239,000
10 Jan 2018	JPY	276	282	275	281	281	+4 (+1.44%)	388,200
9 Jan 2018	JPY	273	280	272	277	277	+5 (+1.84%)	581,000