Comparing Back to the side-by-side chart ↗
NIPPON SHOKUBAI CO.,LTD. (4114.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2606.00 | 2641.00 | 2603.00 | 2625.00 | +2.04% | 1,024,100 |
| 2026-10-15 | 2604.50 | 2605.00 | 2555.00 | 2572.50 | -1.83% | 984,400 |
| 2026-10-14 | 2600.00 | 2635.00 | 2594.50 | 2620.50 | +1.14% | 853,400 |
| 2026-10-13 | 2564.50 | 2591.00 | 2537.50 | 2591.00 | +0.99% | 485,600 |
| 2026-10-09 | 2517.50 | 2565.50 | 2510.00 | 2565.50 | +1.72% | 525,000 |
| 2026-10-08 | 2549.00 | 2552.00 | 2516.50 | 2522.00 | -0.92% | 645,100 |
| 2026-10-07 | 2576.00 | 2598.50 | 2545.00 | 2545.50 | -1.49% | 583,700 |
| 2026-10-06 | 2566.50 | 2585.00 | 2537.50 | 2584.00 | +1.31% | 534,900 |
| 2026-10-05 | 2565.00 | 2579.50 | 2535.00 | 2550.50 | +0.22% | 597,100 |
| 2026-10-02 | 2521.50 | 2557.00 | 2519.00 | 2545.00 | -0.35% | 566,400 |
| 2026-10-01 | 2525.00 | 2564.50 | 2505.00 | 2554.00 | +0.65% | 895,300 |
| 2026-09-30 | 2500.00 | 2549.00 | 2494.50 | 2537.50 | +1.85% | 774,900 |
| 2026-09-29 | 2522.00 | 2530.50 | 2480.00 | 2491.50 | -3.60% | 1,084,400 |
| 2026-09-28 | 2601.00 | 2610.50 | 2583.00 | 2584.50 | -0.60% | 1,581,200 |
| 2026-09-25 | 2594.00 | 2611.50 | 2580.50 | 2600.00 | +0.76% | 1,032,000 |
| 2026-09-24 | 2580.00 | 2605.50 | 2574.00 | 2580.50 | +0.12% | 1,012,300 |
| 2026-09-18 | 2610.50 | 2618.00 | 2561.50 | 2577.50 | -1.13% | 2,590,500 |
| 2026-09-17 | 2575.00 | 2607.00 | 2571.00 | 2607.00 | +1.05% | 921,100 |
| 2026-09-16 | 2530.00 | 2580.00 | 2530.00 | 2580.00 | +2.32% | 708,800 |
| 2026-09-15 | 2505.00 | 2531.00 | 2498.00 | 2521.50 | +0.68% | 661,100 |
| 2026-09-14 | 2498.00 | 2508.00 | 2485.00 | 2504.50 | -0.10% | 703,300 |
| 2026-09-11 | 2480.00 | 2520.00 | 2457.00 | 2507.00 | -0.50% | 796,300 |
| 2026-09-10 | 2534.00 | 2540.00 | 2501.00 | 2519.50 | -0.75% | 645,700 |
| 2026-09-09 | 2490.00 | 2549.00 | 2480.00 | 2538.50 | +1.89% | 864,800 |
| 2026-09-08 | 2563.00 | 2563.00 | 2485.00 | 2491.50 | -3.07% | 939,900 |
| 2026-09-07 | 2620.00 | 2620.00 | 2569.00 | 2570.50 | -0.60% | 759,800 |
| 2026-09-04 | 2639.00 | 2639.50 | 2583.00 | 2586.00 | -2.49% | 1,090,900 |
| 2026-09-03 | 2664.50 | 2685.50 | 2652.00 | 2652.00 | -0.19% | 760,600 |
| 2026-09-02 | 2718.00 | 2721.50 | 2657.00 | 2657.00 | -2.80% | 836,500 |
| 2026-09-01 | 2655.50 | 2733.50 | 2644.00 | 2733.50 | +2.23% | 1,193,100 |
| 2026-08-31 | 2640.00 | 2682.00 | 2626.50 | 2674.00 | +1.04% | 789,400 |
| 2026-08-28 | 2652.50 | 2689.00 | 2643.00 | 2646.50 | -0.23% | 718,600 |
| 2026-08-27 | 2660.00 | 2685.00 | 2645.00 | 2652.50 | +0.19% | 788,500 |
| 2026-08-26 | 2640.00 | 2668.50 | 2631.00 | 2647.50 | +0.32% | 745,000 |
| 2026-08-25 | 2662.00 | 2675.00 | 2634.50 | 2639.00 | -0.36% | 600,900 |
| 2026-08-24 | 2645.00 | 2657.00 | 2628.50 | 2648.50 | +0.59% | 647,900 |
| 2026-08-21 | 2586.50 | 2633.00 | 2585.50 | 2633.00 | +0.73% | 629,700 |
| 2026-08-20 | 2624.50 | 2629.00 | 2596.50 | 2614.00 | +0.65% | 512,600 |
| 2026-08-19 | 2664.00 | 2664.00 | 2582.00 | 2597.00 | -3.69% | 1,040,700 |
| 2026-08-18 | 2655.00 | 2696.50 | 2631.50 | 2696.50 | +1.09% | 818,200 |
| 2026-08-17 | 2699.50 | 2704.00 | 2660.50 | 2667.50 | -0.24% | 753,500 |
| 2026-08-14 | 2628.00 | 2725.50 | 2610.50 | 2674.00 | +0.96% | 1,293,800 |
| 2026-08-13 | 2675.00 | 2698.00 | 2601.00 | 2648.50 | -0.38% | 1,260,500 |
| 2026-08-12 | 2588.00 | 2682.00 | 2571.50 | 2658.50 | +2.53% | 1,876,500 |
| 2026-08-10 | 2492.00 | 2630.50 | 2463.50 | 2593.00 | +6.01% | 2,483,300 |
| 2026-08-07 | 2219.50 | 2539.50 | 2214.00 | 2446.00 | +10.55% | 4,324,500 |
| 2026-08-06 | 2168.00 | 2219.00 | 2160.00 | 2212.50 | +2.81% | 691,700 |
| 2026-08-05 | 2164.00 | 2168.00 | 2143.50 | 2152.00 | +0.75% | 477,700 |
| 2026-08-04 | 2130.00 | 2152.00 | 2112.00 | 2136.00 | +0.49% | 638,700 |
| 2026-08-03 | 2132.00 | 2135.50 | 2092.00 | 2125.50 | -1.51% | 664,400 |
| 2026-07-31 | 2190.00 | 2197.00 | 2150.50 | 2158.00 | -0.87% | 508,800 |
| 2026-07-30 | 2152.00 | 2179.00 | 2147.00 | 2177.00 | +0.81% | 593,800 |
| 2026-07-29 | 2165.00 | 2167.50 | 2137.50 | 2159.50 | +0.44% | 569,200 |
| 2026-07-28 | 2169.00 | 2175.00 | 2142.50 | 2150.00 | -1.51% | 514,000 |
| 2026-07-27 | 2164.50 | 2183.00 | 2153.00 | 2183.00 | +1.70% | 495,800 |
| 2026-07-24 | 2142.50 | 2158.00 | 2126.50 | 2146.50 | +0.14% | 742,400 |
| 2026-07-23 | 2127.50 | 2144.00 | 2121.00 | 2143.50 | +1.01% | 370,300 |
| 2026-07-22 | 2115.00 | 2132.00 | 2107.50 | 2122.00 | +0.81% | 437,700 |
| 2026-07-21 | 2089.00 | 2106.00 | 2079.50 | 2105.00 | +1.10% | 411,600 |
| 2026-07-17 | 2096.50 | 2109.00 | 2066.00 | 2082.00 | -0.86% | 647,800 |
| 2026-07-16 | 2100.00 | 2118.00 | 2097.00 | 2100.00 | -0.43% | 487,200 |
| 2026-07-15 | 2100.00 | 2112.50 | 2096.00 | 2109.00 | +0.81% | 500,200 |
| 2026-07-14 | 2065.00 | 2092.00 | 2062.50 | 2092.00 | +1.73% | 434,200 |
| 2026-07-13 | 2088.00 | 2091.00 | 2054.00 | 2056.50 | -0.65% | 441,000 |
| 2026-07-10 | 2090.00 | 2091.50 | 2063.50 | 2070.00 | -0.58% | 515,000 |
| 2026-07-09 | 2088.00 | 2102.00 | 2077.50 | 2082.00 | -0.29% | 421,400 |
| 2026-07-08 | 2095.00 | 2112.00 | 2088.00 | 2088.00 | +0.00% | 535,700 |
| 2026-07-07 | 2110.00 | 2117.00 | 2088.00 | 2088.00 | -1.37% | 593,700 |
| 2026-07-06 | 2115.00 | 2128.00 | 2109.50 | 2117.00 | +0.50% | 405,500 |
| 2026-07-03 | 2087.50 | 2119.00 | 2076.50 | 2106.50 | +1.49% | 398,200 |
| 2026-07-02 | 2078.00 | 2087.00 | 2067.00 | 2075.50 | +0.34% | 638,000 |
| 2026-07-01 | 2093.00 | 2098.00 | 2054.00 | 2068.50 | -0.72% | 641,200 |
| 2026-06-30 | 2105.00 | 2114.00 | 2083.50 | 2083.50 | -0.88% | 575,000 |
| 2026-06-29 | 2100.00 | 2112.50 | 2081.00 | 2102.00 | +0.24% | 600,900 |
| 2026-06-26 | 2085.50 | 2103.50 | 2076.50 | 2097.00 | +0.55% | 545,600 |
| 2026-06-25 | 2115.50 | 2119.00 | 2077.00 | 2085.50 | +1.66% | 501,800 |
| 2026-06-24 | 2043.50 | 2064.50 | 2037.00 | 2051.50 | -0.10% | 387,500 |
| 2026-06-23 | 2093.50 | 2093.50 | 2053.50 | 2053.50 | -2.07% | 392,500 |
| 2026-06-22 | 2081.50 | 2102.00 | 2074.00 | 2097.00 | -0.29% | 540,600 |
| 2026-06-19 | 2105.00 | 2136.50 | 2098.00 | 2103.00 | -1.22% | 620,000 |
| 2026-06-18 | 2130.00 | 2145.50 | 2117.50 | 2129.00 | +0.54% | 700,200 |
| 2026-06-17 | 2120.50 | 2132.50 | 2109.50 | 2117.50 | -0.49% | 501,300 |
| 2026-06-16 | 2115.50 | 2132.00 | 2096.50 | 2128.00 | +0.59% | 596,400 |
| 2026-06-15 | 2098.00 | 2130.00 | 2093.50 | 2115.50 | +2.00% | 563,100 |
| 2026-06-12 | 2029.00 | 2083.00 | 2024.00 | 2074.00 | +3.11% | 800,800 |
| 2026-06-11 | 1990.50 | 2013.50 | 1972.50 | 2011.50 | +0.52% | 528,500 |
| 2026-06-10 | 1996.00 | 2001.00 | 1982.00 | 2001.00 | +0.00% | 763,300 |
| 2026-06-09 | 2035.50 | 2043.00 | 1995.00 | 2001.00 | -0.79% | 497,200 |
| 2026-06-08 | 2000.00 | 2023.50 | 1991.00 | 2017.00 | -0.76% | 1,006,100 |
| 2026-06-05 | 2040.00 | 2046.00 | 2029.00 | 2032.50 | -0.66% | 394,100 |
| 2026-06-04 | 2050.00 | 2058.50 | 2025.50 | 2046.00 | -1.25% | 445,000 |
| 2026-06-03 | 2024.00 | 2084.00 | 2017.50 | 2072.00 | +2.47% | 528,000 |
| 2026-06-02 | 2009.50 | 2031.00 | 1995.50 | 2022.00 | -0.27% | 610,000 |
| 2026-06-01 | 2064.00 | 2065.00 | 2006.50 | 2027.50 | -1.77% | 624,700 |
| 2026-05-29 | 2057.00 | 2081.50 | 2046.00 | 2064.00 | +0.95% | 794,100 |
| 2026-05-28 | 2038.00 | 2052.00 | 2021.50 | 2044.50 | +0.37% | 604,400 |
| 2026-05-27 | 2014.50 | 2039.00 | 2011.00 | 2037.00 | +1.39% | 747,100 |
| 2026-05-26 | 2018.50 | 2042.00 | 2005.00 | 2009.00 | -0.47% | 372,700 |
| 2026-05-25 | 2035.00 | 2046.50 | 2001.00 | 2018.50 | -0.35% | 597,900 |
| 2026-05-22 | 2035.00 | 2042.50 | 2025.00 | 2025.50 | -0.49% | 415,900 |
| 2026-05-21 | 2063.00 | 2068.00 | 2030.00 | 2035.50 | +0.64% | 429,000 |
| 2026-05-20 | 2047.00 | 2049.00 | 2012.50 | 2022.50 | -1.72% | 581,900 |
| 2026-05-19 | 2054.00 | 2067.50 | 2033.50 | 2058.00 | +1.06% | 695,700 |
| 2026-05-18 | 2100.00 | 2108.00 | 2032.00 | 2036.50 | -2.89% | 677,800 |
| 2026-05-15 | 2094.50 | 2109.00 | 2071.00 | 2097.00 | -0.80% | 857,200 |
| 2026-05-14 | 2126.00 | 2139.50 | 2086.50 | 2114.00 | -1.33% | 1,324,600 |
| 2026-05-13 | 2203.50 | 2229.50 | 2137.00 | 2142.50 | -2.06% | 1,296,600 |
| 2026-05-12 | 2201.50 | 2221.50 | 2180.00 | 2187.50 | +0.39% | 648,300 |
| 2026-05-11 | 2181.00 | 2190.00 | 2166.50 | 2179.00 | +0.46% | 503,000 |
| 2026-05-08 | 2218.00 | 2219.00 | 2142.50 | 2169.00 | -2.28% | 673,600 |
| 2026-05-07 | 2179.00 | 2231.50 | 2167.50 | 2219.50 | +3.35% | 996,900 |
| 2026-05-01 | 2136.50 | 2156.50 | 2122.00 | 2147.50 | -0.46% | 455,600 |
| 2026-04-30 | 2121.50 | 2159.00 | 2110.50 | 2157.50 | +0.21% | 698,200 |
| 2026-04-28 | 2135.00 | 2153.00 | 2125.00 | 2153.00 | +1.56% | 550,900 |
| 2026-04-27 | 2105.00 | 2123.00 | 2094.00 | 2120.00 | +0.12% | 546,300 |
| 2026-04-24 | 2146.00 | 2155.00 | 2110.00 | 2117.50 | -0.49% | 489,400 |
| 2026-04-23 | 2131.00 | 2134.00 | 2106.00 | 2128.00 | -0.35% | 588,200 |
| 2026-04-22 | 2174.50 | 2177.00 | 2131.50 | 2135.50 | -1.86% | 582,000 |
| 2026-04-21 | 2175.00 | 2184.00 | 2170.50 | 2176.00 | -0.39% | 430,500 |
| 2026-04-20 | 2220.00 | 2220.00 | 2177.00 | 2184.50 | -0.88% | 667,700 |
| 2026-04-17 | 2225.00 | 2226.00 | 2204.00 | 2204.00 | -0.68% | 428,400 |
| 2026-04-16 | 2225.00 | 2235.00 | 2219.00 | 2219.00 | -0.49% | 623,000 |
| 2026-04-15 | 2239.00 | 2268.00 | 2230.00 | 2230.00 | -0.45% | 625,300 |
| 2026-04-14 | 2258.50 | 2264.50 | 2232.00 | 2240.00 | -0.18% | 721,500 |
| 2026-04-13 | 2230.00 | 2253.50 | 2225.00 | 2244.00 | -0.40% | 552,400 |
| 2026-04-10 | 2250.00 | 2272.50 | 2249.00 | 2253.00 | -0.44% | 704,700 |
| 2026-04-09 | 2288.00 | 2297.00 | 2258.50 | 2263.00 | -1.59% | 763,500 |
| 2026-04-08 | 2293.50 | 2302.50 | 2265.00 | 2299.50 | +2.25% | 836,600 |
| 2026-04-07 | 2250.00 | 2262.50 | 2231.50 | 2249.00 | +0.13% | 523,400 |
| 2026-04-06 | 2250.50 | 2261.50 | 2244.50 | 2246.00 | -0.33% | 454,300 |
| 2026-04-03 | 2257.00 | 2270.00 | 2240.00 | 2253.50 | -0.11% | 489,400 |
| 2026-04-02 | 2315.00 | 2320.00 | 2244.00 | 2256.00 | -2.23% | 674,500 |
| 2026-04-01 | 2301.50 | 2309.50 | 2280.50 | 2307.50 | +1.65% | 643,100 |
| 2026-03-31 | 2260.00 | 2308.50 | 2251.50 | 2270.00 | +0.00% | 694,200 |
| 2026-03-30 | 2229.50 | 2279.50 | 2229.50 | 2270.00 | -4.22% | 789,700 |
| 2026-03-27 | 2360.00 | 2387.50 | 2348.50 | 2370.00 | +0.21% | 728,600 |
| 2026-03-26 | 2382.00 | 2382.00 | 2347.50 | 2365.00 | +0.11% | 496,900 |
| 2026-03-25 | 2381.50 | 2386.50 | 2360.50 | 2362.50 | +1.33% | 501,500 |
| 2026-03-24 | 2340.00 | 2340.00 | 2314.00 | 2331.50 | +2.37% | 501,400 |
| 2026-03-23 | 2300.00 | 2305.00 | 2240.00 | 2277.50 | -2.04% | 757,700 |
| 2026-03-19 | 2350.00 | 2362.00 | 2315.50 | 2325.00 | -4.16% | 914,500 |
| 2026-03-18 | 2398.00 | 2426.00 | 2380.50 | 2426.00 | +2.88% | 322,900 |
| 2026-03-17 | 2375.00 | 2388.00 | 2350.00 | 2358.00 | +0.64% | 379,900 |
| 2026-03-16 | 2343.00 | 2372.00 | 2334.00 | 2343.00 | -0.83% | 389,200 |
| 2026-03-13 | 2350.00 | 2389.50 | 2340.50 | 2362.50 | -0.44% | 563,400 |
| 2026-03-12 | 2412.50 | 2412.50 | 2370.00 | 2373.00 | -2.35% | 509,200 |
| 2026-03-11 | 2448.50 | 2463.00 | 2430.00 | 2430.00 | +0.41% | 395,100 |
| 2026-03-10 | 2397.50 | 2434.50 | 2388.00 | 2420.00 | +3.09% | 698,300 |
| 2026-03-09 | 2356.00 | 2376.00 | 2325.00 | 2347.50 | -4.42% | 1,298,500 |
| 2026-03-06 | 2445.00 | 2464.50 | 2427.00 | 2456.00 | +0.04% | 618,900 |
| 2026-03-05 | 2488.00 | 2511.00 | 2429.50 | 2455.00 | +1.93% | 878,300 |
| 2026-03-04 | 2436.00 | 2463.00 | 2386.50 | 2408.50 | -3.12% | 1,494,100 |
| 2026-03-03 | 2512.50 | 2548.00 | 2480.50 | 2486.00 | -1.51% | 866,200 |
| 2026-03-02 | 2500.00 | 2524.00 | 2455.00 | 2524.00 | -0.81% | 773,700 |
| 2026-02-27 | 2478.00 | 2544.50 | 2468.00 | 2544.50 | +2.27% | 702,600 |
| 2026-02-26 | 2496.50 | 2516.50 | 2478.00 | 2488.00 | -0.16% | 531,400 |
| 2026-02-25 | 2496.00 | 2502.00 | 2460.00 | 2492.00 | +0.40% | 676,900 |
| 2026-02-24 | 2434.50 | 2496.50 | 2428.00 | 2482.00 | +1.24% | 967,000 |
| 2026-02-20 | 2448.00 | 2453.00 | 2418.00 | 2451.50 | -0.39% | 480,500 |
| 2026-02-19 | 2450.00 | 2463.00 | 2442.00 | 2461.00 | +0.82% | 489,200 |
| 2026-02-18 | 2422.50 | 2446.00 | 2415.00 | 2441.00 | +1.01% | 500,000 |
| 2026-02-17 | 2415.50 | 2437.50 | 2402.50 | 2416.50 | +0.02% | 438,800 |
| 2026-02-16 | 2422.00 | 2437.00 | 2408.00 | 2416.00 | -0.25% | 604,200 |
| 2026-02-13 | 2450.00 | 2452.00 | 2405.50 | 2422.00 | -1.32% | 641,000 |
| 2026-02-12 | 2437.00 | 2470.00 | 2435.50 | 2454.50 | +0.66% | 669,600 |
| 2026-02-10 | 2417.00 | 2439.50 | 2409.50 | 2438.50 | +0.89% | 709,800 |
| 2026-02-09 | 2450.00 | 2450.00 | 2408.50 | 2417.00 | -0.31% | 890,100 |
| 2026-02-06 | 2367.00 | 2454.50 | 2358.00 | 2424.50 | +4.06% | 1,264,000 |
| 2026-02-05 | 2331.00 | 2409.50 | 2305.00 | 2330.00 | +2.04% | 1,598,900 |
| 2026-02-04 | 2250.00 | 2302.50 | 2249.00 | 2283.50 | +1.94% | 721,300 |
| 2026-02-03 | 2224.50 | 2248.50 | 2219.50 | 2240.00 | +1.77% | 539,500 |
| 2026-02-02 | 2236.00 | 2254.00 | 2201.00 | 2201.00 | -1.08% | 567,300 |
| 2026-01-30 | 2219.00 | 2233.50 | 2206.00 | 2225.00 | +0.98% | 556,500 |
| 2026-01-29 | 2201.50 | 2216.50 | 2185.00 | 2203.50 | +0.16% | 551,000 |
| 2026-01-28 | 2226.00 | 2226.00 | 2190.00 | 2200.00 | -1.92% | 642,600 |
| 2026-01-27 | 2214.50 | 2243.50 | 2202.50 | 2243.00 | +0.61% | 513,600 |
| 2026-01-26 | 2228.50 | 2246.00 | 2222.00 | 2229.50 | -1.26% | 578,200 |
| 2026-01-23 | 2246.00 | 2263.50 | 2228.00 | 2258.00 | +1.39% | 546,000 |
| 2026-01-22 | 2224.50 | 2237.50 | 2207.50 | 2227.00 | +1.55% | 652,000 |
| 2026-01-21 | 2162.00 | 2196.50 | 2152.50 | 2193.00 | -0.11% | 631,300 |
| 2026-01-20 | 2220.00 | 2225.00 | 2194.00 | 2195.50 | -1.70% | 750,400 |
| 2026-01-19 | 2241.00 | 2241.00 | 2166.50 | 2233.50 | +0.27% | 1,568,900 |
| 2026-01-16 | 2200.00 | 2230.50 | 2193.50 | 2227.50 | +1.55% | 656,000 |
| 2026-01-15 | 2170.00 | 2204.00 | 2166.00 | 2193.50 | +1.08% | 806,500 |
| 2026-01-14 | 2138.00 | 2176.00 | 2137.50 | 2170.00 | +1.69% | 826,000 |
| 2026-01-13 | 2137.00 | 2142.50 | 2111.00 | 2134.00 | +1.43% | 826,200 |
| 2026-01-09 | 2095.00 | 2114.00 | 2092.00 | 2104.00 | +1.30% | 764,400 |
| 2026-01-08 | 2077.00 | 2090.00 | 2065.50 | 2077.00 | -0.57% | 779,700 |
| 2026-01-07 | 2062.00 | 2095.00 | 2047.50 | 2089.00 | +1.38% | 844,600 |
| 2026-01-06 | 2032.50 | 2065.00 | 2032.50 | 2060.50 | +1.68% | 775,000 |
| 2026-01-05 | 2015.00 | 2036.00 | 2008.50 | 2026.50 | +1.05% | 749,300 |
| 2025-12-30 | 1998.50 | 2017.00 | 1992.50 | 2005.50 | +0.38% | 612,400 |
| 2025-12-29 | 1981.00 | 2004.00 | 1975.00 | 1998.00 | +1.24% | 1,041,500 |
| 2025-12-26 | 1980.00 | 1982.00 | 1969.00 | 1973.50 | +0.20% | 378,300 |
| 2025-12-25 | 1987.00 | 1987.00 | 1965.00 | 1969.50 | -0.05% | 571,800 |
| 2025-12-24 | 1970.00 | 1985.00 | 1964.00 | 1970.50 | +0.05% | 572,800 |
| 2025-12-23 | 1939.00 | 1970.00 | 1934.00 | 1969.50 | +1.55% | 814,000 |
| 2025-12-22 | 1920.00 | 1939.50 | 1915.00 | 1939.50 | +1.39% | 682,100 |
| 2025-12-19 | 1910.50 | 1921.00 | 1905.50 | 1913.00 | +0.63% | 728,300 |
| 2025-12-18 | 1906.00 | 1910.00 | 1892.50 | 1901.00 | +0.24% | 595,500 |
| 2025-12-17 | 1900.00 | 1903.00 | 1885.50 | 1896.50 | -0.50% | 499,200 |
| 2025-12-16 | 1910.00 | 1914.50 | 1900.00 | 1906.00 | -0.65% | 679,500 |
| 2025-12-15 | 1900.00 | 1919.50 | 1897.00 | 1918.50 | +1.11% | 578,800 |
| 2025-12-12 | 1895.00 | 1902.00 | 1884.50 | 1897.50 | +1.12% | 623,600 |
| 2025-12-11 | 1901.50 | 1908.00 | 1876.50 | 1876.50 | -0.95% | 609,700 |
| 2025-12-10 | 1893.00 | 1900.00 | 1889.00 | 1894.50 | +0.45% | 658,300 |
| 2025-12-09 | 1881.00 | 1887.00 | 1874.00 | 1886.00 | -0.05% | 590,200 |
| 2025-12-08 | 1870.00 | 1887.00 | 1868.50 | 1887.00 | +1.42% | 655,400 |
| 2025-12-05 | 1873.50 | 1873.50 | 1852.50 | 1860.50 | -0.75% | 569,800 |
| 2025-12-04 | 1853.50 | 1876.00 | 1851.00 | 1874.50 | +1.13% | 608,300 |
| 2025-12-03 | 1850.00 | 1861.00 | 1845.00 | 1853.50 | -0.19% | 628,500 |
| 2025-12-02 | 1846.50 | 1860.00 | 1839.00 | 1857.00 | +0.30% | 722,500 |
| 2025-12-01 | 1873.50 | 1874.50 | 1849.50 | 1851.50 | -0.94% | 830,800 |
| 2025-11-28 | 1855.00 | 1877.50 | 1855.00 | 1869.00 | +1.03% | 859,500 |
| 2025-11-27 | 1838.00 | 1850.00 | 1835.50 | 1850.00 | +0.74% | 518,100 |
| 2025-11-26 | 1823.50 | 1836.50 | 1821.00 | 1836.50 | +1.05% | 580,900 |
| 2025-11-25 | 1831.00 | 1833.50 | 1808.50 | 1817.50 | -0.30% | 576,300 |
| 2025-11-21 | 1800.00 | 1823.00 | 1800.00 | 1823.00 | +0.97% | 739,300 |
| 2025-11-20 | 1805.00 | 1818.00 | 1801.50 | 1805.50 | +0.84% | 482,900 |
| 2025-11-19 | 1800.00 | 1807.00 | 1788.00 | 1790.50 | -0.36% | 526,800 |
| 2025-11-18 | 1813.00 | 1822.50 | 1797.00 | 1797.00 | -1.51% | 598,800 |
| 2025-11-17 | 1815.00 | 1824.50 | 1811.50 | 1824.50 | +0.25% | 435,000 |
| 2025-11-14 | 1811.00 | 1825.50 | 1805.00 | 1820.00 | +0.28% | 550,800 |
| 2025-11-13 | 1820.00 | 1825.00 | 1811.00 | 1815.00 | -0.19% | 532,700 |
| 2025-11-12 | 1804.50 | 1819.00 | 1803.50 | 1818.50 | +0.78% | 625,600 |
| 2025-11-11 | 1790.00 | 1804.50 | 1780.50 | 1804.50 | +0.59% | 614,200 |
| 2025-11-10 | 1794.00 | 1798.00 | 1783.50 | 1794.00 | +0.67% | 968,500 |
| 2025-11-07 | 1760.50 | 1793.00 | 1753.00 | 1782.00 | +1.60% | 1,314,400 |
| 2025-11-06 | 1765.50 | 1770.00 | 1753.00 | 1754.00 | -0.26% | 775,400 |
| 2025-11-05 | 1772.50 | 1773.50 | 1740.00 | 1758.50 | -0.93% | 1,035,300 |
| 2025-11-04 | 1786.00 | 1802.50 | 1773.00 | 1775.00 | -0.73% | 698,700 |
| 2025-10-31 | 1782.00 | 1788.00 | 1774.00 | 1788.00 | +0.34% | 734,200 |
| 2025-10-30 | 1767.50 | 1782.00 | 1764.50 | 1782.00 | +0.73% | 660,600 |
| 2025-10-29 | 1789.00 | 1793.50 | 1769.00 | 1769.00 | -0.84% | 650,600 |
| 2025-10-28 | 1815.00 | 1816.00 | 1784.00 | 1784.00 | -2.65% | 1,005,500 |
| 2025-10-27 | 1822.00 | 1832.50 | 1813.50 | 1832.50 | +0.63% | 659,600 |
| 2025-10-24 | 1824.00 | 1826.00 | 1817.50 | 1821.00 | +0.22% | 366,200 |
| 2025-10-23 | 1806.00 | 1817.50 | 1796.50 | 1817.00 | +0.61% | 532,300 |
| 2025-10-22 | 1808.00 | 1809.00 | 1796.50 | 1806.00 | +0.19% | 1,045,900 |
| 2025-10-21 | 1820.00 | 1830.00 | 1800.50 | 1802.50 | -0.80% | 600,000 |
| 2025-10-20 | 1818.00 | 1823.00 | 1806.50 | 1817.00 | +0.53% | 426,500 |
| 2025-10-17 | 1809.00 | 1813.00 | 1803.00 | 1807.50 | -0.08% | 473,400 |
| 2025-10-16 | 1809.50 | 1814.50 | 1803.00 | 1809.00 | +0.14% | 465,000 |
| 2025-10-15 | 1787.00 | 1806.50 | 1787.00 | 1806.50 | +1.43% | 592,300 |
| 2025-10-14 | 1765.00 | 1798.00 | 1763.00 | 1781.00 | -0.39% | 1,119,000 |
| 2025-10-10 | 1825.00 | 1830.00 | 1786.00 | 1788.00 | -2.77% | 987,400 |
| 2025-10-09 | 1831.50 | 1842.00 | 1826.00 | 1839.00 | +0.35% | 655,700 |
| 2025-10-08 | 1835.00 | 1842.00 | 1830.00 | 1832.50 | +0.03% | 721,300 |
| 2025-10-07 | 1825.00 | 1840.00 | 1823.50 | 1832.00 | +0.22% | 744,600 |
| 2025-10-06 | 1844.50 | 1847.00 | 1819.00 | 1828.00 | +0.69% | 962,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+16.51%). 가장 약한 달: 3월 (-7.54%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NIPPON SHOKUBAI CO.,LTD. (4114.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2625.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4114.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2733.50, 최저 1740.00 (2026-10-16 기준).
NIPPON SHOKUBAI CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4114.T의 가장 강한 달은 8월(평균 +16.51%), 가장 약한 달은 3월(평균 -7.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.