Comparing Back to the side-by-side chart ↗
Nissan Chemical Corporation（4021.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8482.00 | 8699.00 | 8462.00 | 8542.00 | -0.78% | 660,100 |
| 2026-10-15 | 8805.00 | 8840.00 | 8504.00 | 8609.00 | -3.86% | 988,600 |
| 2026-10-14 | 9000.00 | 9054.00 | 8892.00 | 8955.00 | -0.46% | 609,400 |
| 2026-10-13 | 8999.00 | 9099.00 | 8962.00 | 8996.00 | -1.03% | 545,800 |
| 2026-10-09 | 9115.00 | 9150.00 | 8914.00 | 9090.00 | +0.78% | 691,200 |
| 2026-10-08 | 9045.00 | 9100.00 | 8874.00 | 9020.00 | -0.28% | 520,700 |
| 2026-10-07 | 8917.00 | 9124.00 | 8894.00 | 9045.00 | +1.87% | 861,000 |
| 2026-10-06 | 8740.00 | 8926.00 | 8667.00 | 8879.00 | +1.66% | 486,000 |
| 2026-10-05 | 8540.00 | 8755.00 | 8490.00 | 8734.00 | +4.08% | 586,500 |
| 2026-10-02 | 8403.00 | 8416.00 | 8314.00 | 8392.00 | -0.73% | 483,300 |
| 2026-10-01 | 8400.00 | 8519.00 | 8288.00 | 8454.00 | +1.42% | 614,200 |
| 2026-09-30 | 8189.00 | 8357.00 | 8189.00 | 8336.00 | +1.77% | 649,800 |
| 2026-09-29 | 8102.00 | 8213.00 | 8089.00 | 8191.00 | -0.43% | 524,600 |
| 2026-09-28 | 8276.00 | 8337.00 | 8206.00 | 8226.00 | -1.38% | 587,700 |
| 2026-09-25 | 8270.00 | 8342.00 | 8196.00 | 8341.00 | +0.60% | 484,000 |
| 2026-09-24 | 8346.00 | 8346.00 | 8217.00 | 8291.00 | +0.41% | 464,600 |
| 2026-09-18 | 8280.00 | 8371.00 | 8236.00 | 8257.00 | +0.73% | 817,100 |
| 2026-09-17 | 8230.00 | 8245.00 | 8074.00 | 8197.00 | +0.70% | 427,500 |
| 2026-09-16 | 8062.00 | 8174.00 | 8045.00 | 8140.00 | +2.21% | 495,200 |
| 2026-09-15 | 7792.00 | 7991.00 | 7788.00 | 7964.00 | +1.66% | 366,300 |
| 2026-09-14 | 7878.00 | 7897.00 | 7749.00 | 7834.00 | -0.56% | 419,600 |
| 2026-09-11 | 7704.00 | 7930.00 | 7704.00 | 7878.00 | -0.86% | 799,400 |
| 2026-09-10 | 7886.00 | 7946.00 | 7835.00 | 7946.00 | -0.70% | 621,200 |
| 2026-09-09 | 7749.00 | 8050.00 | 7714.00 | 8002.00 | +2.30% | 596,700 |
| 2026-09-08 | 7820.00 | 7931.00 | 7808.00 | 7822.00 | -1.66% | 387,800 |
| 2026-09-07 | 7961.00 | 8067.00 | 7936.00 | 7954.00 | +0.66% | 433,700 |
| 2026-09-04 | 7980.00 | 8023.00 | 7852.00 | 7902.00 | -1.15% | 467,200 |
| 2026-09-03 | 8090.00 | 8098.00 | 7908.00 | 7994.00 | +0.33% | 484,500 |
| 2026-09-02 | 8070.00 | 8203.00 | 7968.00 | 7968.00 | -4.29% | 460,500 |
| 2026-09-01 | 8179.00 | 8370.00 | 8142.00 | 8325.00 | +1.29% | 388,400 |
| 2026-08-31 | 8008.00 | 8260.00 | 8006.00 | 8219.00 | +1.09% | 527,700 |
| 2026-08-28 | 7994.00 | 8147.00 | 7991.00 | 8130.00 | +0.96% | 502,900 |
| 2026-08-27 | 8246.00 | 8246.00 | 8010.00 | 8053.00 | -1.41% | 434,100 |
| 2026-08-26 | 8215.00 | 8258.00 | 8093.00 | 8168.00 | -0.21% | 551,300 |
| 2026-08-25 | 8068.00 | 8248.00 | 8020.00 | 8185.00 | +1.44% | 588,800 |
| 2026-08-24 | 7974.00 | 8098.00 | 7881.00 | 8069.00 | +1.14% | 557,000 |
| 2026-08-21 | 8012.00 | 8021.00 | 7822.00 | 7978.00 | -2.25% | 614,600 |
| 2026-08-20 | 7912.00 | 8215.00 | 7822.00 | 8162.00 | +5.15% | 1,006,700 |
| 2026-08-19 | 8007.00 | 8057.00 | 7760.00 | 7762.00 | -3.69% | 1,179,500 |
| 2026-08-18 | 8076.00 | 8193.00 | 8013.00 | 8059.00 | -1.21% | 838,800 |
| 2026-08-17 | 8041.00 | 8158.00 | 7972.00 | 8158.00 | +2.28% | 498,700 |
| 2026-08-14 | 8072.00 | 8078.00 | 7917.00 | 7976.00 | -0.83% | 871,300 |
| 2026-08-13 | 7978.00 | 8083.00 | 7921.00 | 8043.00 | +1.51% | 702,800 |
| 2026-08-12 | 7805.00 | 7980.00 | 7754.00 | 7923.00 | +1.10% | 687,600 |
| 2026-08-10 | 7645.00 | 7892.00 | 7600.00 | 7837.00 | +4.56% | 795,400 |
| 2026-08-07 | 7609.00 | 7620.00 | 7474.00 | 7495.00 | -0.90% | 838,800 |
| 2026-08-06 | 8043.00 | 8043.00 | 7563.00 | 7563.00 | -2.32% | 750,500 |
| 2026-08-05 | 7631.00 | 7777.00 | 7631.00 | 7743.00 | +2.15% | 550,000 |
| 2026-08-04 | 7457.00 | 7590.00 | 7431.00 | 7580.00 | +1.98% | 623,000 |
| 2026-08-03 | 7464.00 | 7486.00 | 7230.00 | 7433.00 | -0.93% | 693,200 |
| 2026-07-31 | 7485.00 | 7605.00 | 7289.00 | 7503.00 | +2.63% | 1,161,400 |
| 2026-07-30 | 7252.00 | 7455.00 | 7223.00 | 7311.00 | -0.84% | 725,200 |
| 2026-07-29 | 7483.00 | 7519.00 | 7210.00 | 7373.00 | -0.62% | 813,700 |
| 2026-07-28 | 7698.00 | 7762.00 | 7400.00 | 7419.00 | -4.32% | 681,800 |
| 2026-07-27 | 7673.00 | 7808.00 | 7585.00 | 7754.00 | +1.75% | 561,500 |
| 2026-07-24 | 7746.00 | 7746.00 | 7530.00 | 7621.00 | -2.74% | 790,300 |
| 2026-07-23 | 7883.00 | 7944.00 | 7754.00 | 7836.00 | -0.58% | 597,900 |
| 2026-07-22 | 7970.00 | 8024.00 | 7820.00 | 7882.00 | -0.40% | 493,400 |
| 2026-07-21 | 7970.00 | 8007.00 | 7757.00 | 7914.00 | +4.02% | 779,400 |
| 2026-07-17 | 7853.00 | 7882.00 | 7429.00 | 7608.00 | -3.50% | 852,100 |
| 2026-07-16 | 7890.00 | 7987.00 | 7832.00 | 7884.00 | -1.83% | 458,600 |
| 2026-07-15 | 8096.00 | 8193.00 | 8010.00 | 8031.00 | -0.20% | 466,200 |
| 2026-07-14 | 7883.00 | 8082.00 | 7824.00 | 8047.00 | +1.78% | 457,300 |
| 2026-07-13 | 8223.00 | 8232.00 | 7861.00 | 7906.00 | -2.40% | 500,000 |
| 2026-07-10 | 8200.00 | 8332.00 | 8086.00 | 8100.00 | -0.71% | 611,100 |
| 2026-07-09 | 8274.00 | 8323.00 | 8093.00 | 8158.00 | -0.35% | 786,000 |
| 2026-07-08 | 8215.00 | 8384.00 | 8147.00 | 8187.00 | -2.13% | 1,021,100 |
| 2026-07-07 | 8640.00 | 8670.00 | 8313.00 | 8365.00 | -3.26% | 827,900 |
| 2026-07-06 | 8610.00 | 8647.00 | 8493.00 | 8647.00 | +0.23% | 666,100 |
| 2026-07-03 | 8531.00 | 8707.00 | 8401.00 | 8627.00 | +1.59% | 717,200 |
| 2026-07-02 | 8541.00 | 8584.00 | 8354.00 | 8492.00 | +0.00% | 674,200 |
| 2026-07-01 | 8400.00 | 8532.00 | 8352.00 | 8492.00 | +0.22% | 731,700 |
| 2026-06-30 | 8452.00 | 8505.00 | 8312.00 | 8473.00 | +1.11% | 547,800 |
| 2026-06-29 | 8391.00 | 8413.00 | 8237.00 | 8380.00 | -0.01% | 536,400 |
| 2026-06-26 | 8557.00 | 8600.00 | 8309.00 | 8381.00 | -1.79% | 544,900 |
| 2026-06-25 | 8385.00 | 8563.00 | 8300.00 | 8534.00 | +3.53% | 528,600 |
| 2026-06-24 | 8170.00 | 8440.00 | 8110.00 | 8243.00 | +0.71% | 761,000 |
| 2026-06-23 | 8566.00 | 8573.00 | 8160.00 | 8185.00 | -1.98% | 890,100 |
| 2026-06-22 | 8256.00 | 8518.00 | 8230.00 | 8350.00 | +3.01% | 886,200 |
| 2026-06-19 | 8002.00 | 8159.00 | 8002.00 | 8106.00 | +1.55% | 1,069,200 |
| 2026-06-18 | 7909.00 | 8034.00 | 7850.00 | 7982.00 | +0.72% | 470,700 |
| 2026-06-17 | 7879.00 | 7942.00 | 7777.00 | 7925.00 | +1.58% | 525,700 |
| 2026-06-16 | 7772.00 | 7877.00 | 7755.00 | 7802.00 | +0.03% | 530,700 |
| 2026-06-15 | 7669.00 | 7854.00 | 7664.00 | 7800.00 | +3.74% | 531,400 |
| 2026-06-12 | 7453.00 | 7611.00 | 7412.00 | 7519.00 | +4.03% | 797,400 |
| 2026-06-11 | 6990.00 | 7252.00 | 6968.00 | 7228.00 | +1.85% | 571,400 |
| 2026-06-10 | 7059.00 | 7139.00 | 6985.00 | 7097.00 | -0.24% | 684,300 |
| 2026-06-09 | 7248.00 | 7284.00 | 7026.00 | 7114.00 | -0.81% | 617,600 |
| 2026-06-08 | 7401.00 | 7406.00 | 7098.00 | 7172.00 | -4.18% | 699,500 |
| 2026-06-05 | 7578.00 | 7578.00 | 7335.00 | 7485.00 | +0.65% | 450,500 |
| 2026-06-04 | 7554.00 | 7607.00 | 7360.00 | 7437.00 | -1.26% | 520,000 |
| 2026-06-03 | 7467.00 | 7593.00 | 7425.00 | 7532.00 | +2.56% | 525,200 |
| 2026-06-02 | 7310.00 | 7380.00 | 7208.00 | 7344.00 | -1.55% | 630,800 |
| 2026-06-01 | 7503.00 | 7555.00 | 7386.00 | 7460.00 | -0.65% | 629,900 |
| 2026-05-29 | 7431.00 | 7585.00 | 7389.00 | 7509.00 | +1.05% | 1,016,800 |
| 2026-05-28 | 7432.00 | 7500.00 | 7300.00 | 7431.00 | -0.01% | 558,700 |
| 2026-05-27 | 7431.00 | 7667.00 | 7406.00 | 7432.00 | +0.81% | 784,800 |
| 2026-05-26 | 7305.00 | 7446.00 | 7301.00 | 7372.00 | +1.04% | 625,500 |
| 2026-05-25 | 7236.00 | 7480.00 | 7236.00 | 7296.00 | +0.70% | 545,800 |
| 2026-05-22 | 7140.00 | 7312.00 | 7113.00 | 7245.00 | +1.77% | 841,400 |
| 2026-05-21 | 7189.00 | 7277.00 | 7114.00 | 7119.00 | -0.97% | 615,300 |
| 2026-05-20 | 7141.00 | 7216.00 | 7056.00 | 7189.00 | -0.18% | 653,400 |
| 2026-05-19 | 7370.00 | 7370.00 | 6993.00 | 7202.00 | -2.08% | 1,036,400 |
| 2026-05-18 | 7347.00 | 7649.00 | 7221.00 | 7355.00 | +1.67% | 1,278,500 |
| 2026-05-15 | 7355.00 | 7398.00 | 7197.00 | 7234.00 | -2.32% | 789,500 |
| 2026-05-14 | 7230.00 | 7406.00 | 7216.00 | 7406.00 | +2.95% | 826,500 |
| 2026-05-13 | 7043.00 | 7212.00 | 7020.00 | 7194.00 | +1.32% | 536,700 |
| 2026-05-12 | 6977.00 | 7168.00 | 6977.00 | 7100.00 | +1.69% | 633,200 |
| 2026-05-11 | 6985.00 | 6990.00 | 6880.00 | 6982.00 | +1.31% | 550,400 |
| 2026-05-08 | 6930.00 | 6970.00 | 6844.00 | 6892.00 | -0.20% | 735,700 |
| 2026-05-07 | 6818.00 | 6972.00 | 6812.00 | 6906.00 | +2.31% | 786,400 |
| 2026-05-01 | 6681.00 | 6774.00 | 6667.00 | 6750.00 | -0.37% | 486,700 |
| 2026-04-30 | 6735.00 | 6808.00 | 6696.00 | 6775.00 | +0.07% | 801,000 |
| 2026-04-28 | 6700.00 | 6770.00 | 6686.00 | 6770.00 | +2.27% | 469,800 |
| 2026-04-27 | 6633.00 | 6686.00 | 6532.00 | 6620.00 | -0.60% | 517,500 |
| 2026-04-24 | 6660.00 | 6756.00 | 6636.00 | 6660.00 | -0.24% | 529,300 |
| 2026-04-23 | 6595.00 | 6687.00 | 6503.00 | 6676.00 | +1.23% | 634,600 |
| 2026-04-22 | 6733.00 | 6740.00 | 6575.00 | 6595.00 | -2.77% | 476,000 |
| 2026-04-21 | 6666.00 | 6817.00 | 6598.00 | 6783.00 | +4.84% | 761,100 |
| 2026-04-20 | 6500.00 | 6546.00 | 6461.00 | 6470.00 | -0.06% | 421,800 |
| 2026-04-17 | 6480.00 | 6531.00 | 6463.00 | 6474.00 | -0.22% | 388,600 |
| 2026-04-16 | 6413.00 | 6510.00 | 6388.00 | 6488.00 | +0.95% | 486,300 |
| 2026-04-15 | 6491.00 | 6575.00 | 6406.00 | 6427.00 | -0.63% | 502,100 |
| 2026-04-14 | 6518.00 | 6527.00 | 6428.00 | 6468.00 | +0.68% | 484,700 |
| 2026-04-13 | 6318.00 | 6461.00 | 6289.00 | 6424.00 | +1.13% | 486,400 |
| 2026-04-10 | 6404.00 | 6459.00 | 6352.00 | 6352.00 | -0.55% | 642,900 |
| 2026-04-09 | 6504.00 | 6504.00 | 6370.00 | 6387.00 | -0.48% | 564,500 |
| 2026-04-08 | 6524.00 | 6524.00 | 6358.00 | 6418.00 | +2.33% | 738,000 |
| 2026-04-07 | 6224.00 | 6304.00 | 6224.00 | 6272.00 | +1.24% | 477,300 |
| 2026-04-06 | 6190.00 | 6262.00 | 6179.00 | 6195.00 | +0.26% | 374,000 |
| 2026-04-03 | 6171.00 | 6226.00 | 6160.00 | 6179.00 | +1.66% | 364,700 |
| 2026-04-02 | 6210.00 | 6215.00 | 6014.00 | 6078.00 | -1.55% | 641,000 |
| 2026-04-01 | 6166.00 | 6182.00 | 6045.00 | 6174.00 | +2.99% | 546,200 |
| 2026-03-31 | 5982.00 | 6107.00 | 5929.00 | 5995.00 | -0.70% | 874,600 |
| 2026-03-30 | 5789.00 | 6037.00 | 5785.00 | 6037.00 | -2.33% | 780,900 |
| 2026-03-27 | 6156.00 | 6233.00 | 6082.00 | 6181.00 | +0.23% | 821,400 |
| 2026-03-26 | 6198.00 | 6246.00 | 6135.00 | 6167.00 | +1.02% | 540,300 |
| 2026-03-25 | 6134.00 | 6182.00 | 6105.00 | 6105.00 | +0.73% | 618,300 |
| 2026-03-24 | 6111.00 | 6134.00 | 5972.00 | 6061.00 | +2.42% | 465,200 |
| 2026-03-23 | 5906.00 | 5944.00 | 5807.00 | 5918.00 | -3.66% | 805,200 |
| 2026-03-19 | 6233.00 | 6305.00 | 6100.00 | 6143.00 | -4.51% | 798,200 |
| 2026-03-18 | 6362.00 | 6433.00 | 6314.00 | 6433.00 | +1.20% | 482,100 |
| 2026-03-17 | 6468.00 | 6510.00 | 6338.00 | 6357.00 | -0.30% | 333,400 |
| 2026-03-16 | 6361.00 | 6490.00 | 6358.00 | 6376.00 | -0.16% | 501,800 |
| 2026-03-13 | 6114.00 | 6438.00 | 6114.00 | 6386.00 | +1.72% | 1,156,800 |
| 2026-03-12 | 6344.00 | 6383.00 | 6246.00 | 6278.00 | -4.06% | 641,100 |
| 2026-03-11 | 6452.00 | 6583.00 | 6424.00 | 6544.00 | +2.76% | 652,400 |
| 2026-03-10 | 6292.00 | 6445.00 | 6266.00 | 6368.00 | +2.84% | 783,200 |
| 2026-03-09 | 6152.00 | 6232.00 | 6013.00 | 6192.00 | -4.13% | 1,109,600 |
| 2026-03-06 | 6325.00 | 6466.00 | 6280.00 | 6459.00 | +1.72% | 632,800 |
| 2026-03-05 | 6415.00 | 6448.00 | 6262.00 | 6350.00 | +1.68% | 835,400 |
| 2026-03-04 | 6262.00 | 6425.00 | 6152.00 | 6245.00 | -4.83% | 1,182,200 |
| 2026-03-03 | 6800.00 | 6851.00 | 6523.00 | 6562.00 | -4.86% | 1,008,300 |
| 2026-03-02 | 6815.00 | 6925.00 | 6736.00 | 6897.00 | -2.95% | 1,306,100 |
| 2026-02-27 | 7044.00 | 7148.00 | 6991.00 | 7107.00 | +0.62% | 1,258,800 |
| 2026-02-26 | 7055.00 | 7137.00 | 7001.00 | 7063.00 | +0.07% | 902,100 |
| 2026-02-25 | 6996.00 | 7180.00 | 6933.00 | 7058.00 | +1.98% | 1,137,800 |
| 2026-02-24 | 6697.00 | 6970.00 | 6601.00 | 6921.00 | +4.91% | 1,229,200 |
| 2026-02-20 | 6740.00 | 6826.00 | 6587.00 | 6597.00 | -2.66% | 1,035,900 |
| 2026-02-19 | 6714.00 | 6891.00 | 6653.00 | 6777.00 | +2.46% | 895,600 |
| 2026-02-18 | 6630.00 | 6722.00 | 6593.00 | 6614.00 | -0.33% | 716,800 |
| 2026-02-17 | 6591.00 | 6647.00 | 6572.00 | 6636.00 | +0.48% | 403,000 |
| 2026-02-16 | 6557.00 | 6604.00 | 6472.00 | 6604.00 | +1.54% | 559,200 |
| 2026-02-13 | 6557.00 | 6618.00 | 6477.00 | 6504.00 | -1.72% | 1,207,200 |
| 2026-02-12 | 6710.00 | 6815.00 | 6567.00 | 6618.00 | -3.65% | 1,415,100 |
| 2026-02-10 | 6224.00 | 6869.00 | 6169.00 | 6869.00 | +17.04% | 2,003,500 |
| 2026-02-09 | 5970.00 | 5970.00 | 5820.00 | 5869.00 | +2.60% | 1,364,900 |
| 2026-02-06 | 5620.00 | 5720.00 | 5600.00 | 5720.00 | +0.00% | 664,600 |
| 2026-02-05 | 5766.00 | 5784.00 | 5707.00 | 5720.00 | +1.53% | 649,400 |
| 2026-02-04 | 5567.00 | 5657.00 | 5520.00 | 5634.00 | +1.31% | 686,500 |
| 2026-02-03 | 5440.00 | 5561.00 | 5421.00 | 5561.00 | +2.64% | 808,600 |
| 2026-02-02 | 5480.00 | 5525.00 | 5397.00 | 5418.00 | +1.78% | 887,900 |
| 2026-01-30 | 5245.00 | 5334.00 | 5236.00 | 5323.00 | +0.87% | 651,700 |
| 2026-01-29 | 5237.00 | 5278.00 | 5168.00 | 5277.00 | +0.13% | 516,400 |
| 2026-01-28 | 5268.00 | 5319.00 | 5251.00 | 5270.00 | -1.20% | 735,800 |
| 2026-01-27 | 5300.00 | 5352.00 | 5274.00 | 5334.00 | -0.56% | 515,700 |
| 2026-01-26 | 5336.00 | 5389.00 | 5323.00 | 5364.00 | -2.35% | 538,500 |
| 2026-01-23 | 5574.00 | 5595.00 | 5476.00 | 5493.00 | +1.07% | 641,500 |
| 2026-01-22 | 5376.00 | 5454.00 | 5374.00 | 5435.00 | +1.10% | 502,000 |
| 2026-01-21 | 5300.00 | 5409.00 | 5296.00 | 5376.00 | -0.35% | 689,600 |
| 2026-01-20 | 5461.00 | 5469.00 | 5380.00 | 5395.00 | -1.44% | 502,600 |
| 2026-01-19 | 5486.00 | 5500.00 | 5371.00 | 5474.00 | -0.53% | 416,900 |
| 2026-01-16 | 5440.00 | 5526.00 | 5430.00 | 5503.00 | -0.13% | 465,000 |
| 2026-01-15 | 5560.00 | 5597.00 | 5490.00 | 5510.00 | -0.40% | 477,500 |
| 2026-01-14 | 5500.00 | 5573.00 | 5461.00 | 5532.00 | +1.60% | 680,200 |
| 2026-01-13 | 5500.00 | 5525.00 | 5435.00 | 5445.00 | +0.74% | 543,700 |
| 2026-01-09 | 5455.00 | 5497.00 | 5393.00 | 5405.00 | -0.30% | 654,900 |
| 2026-01-08 | 5436.00 | 5483.00 | 5402.00 | 5421.00 | -1.00% | 444,200 |
| 2026-01-07 | 5431.00 | 5488.00 | 5404.00 | 5476.00 | +1.33% | 409,100 |
| 2026-01-06 | 5349.00 | 5430.00 | 5345.00 | 5404.00 | +1.03% | 450,500 |
| 2026-01-05 | 5412.00 | 5457.00 | 5327.00 | 5349.00 | -0.26% | 555,100 |
| 2025-12-30 | 5375.00 | 5403.00 | 5343.00 | 5363.00 | -1.45% | 373,800 |
| 2025-12-29 | 5474.00 | 5482.00 | 5405.00 | 5442.00 | -0.62% | 311,300 |
| 2025-12-26 | 5477.00 | 5505.00 | 5467.00 | 5476.00 | +0.38% | 274,700 |
| 2025-12-25 | 5506.00 | 5510.00 | 5440.00 | 5455.00 | +0.31% | 225,900 |
| 2025-12-24 | 5528.00 | 5528.00 | 5425.00 | 5438.00 | -1.41% | 322,000 |
| 2025-12-23 | 5427.00 | 5528.00 | 5421.00 | 5516.00 | +0.82% | 435,300 |
| 2025-12-22 | 5437.00 | 5474.00 | 5402.00 | 5471.00 | +0.63% | 403,900 |
| 2025-12-19 | 5367.00 | 5450.00 | 5355.00 | 5437.00 | +1.30% | 713,400 |
| 2025-12-18 | 5387.00 | 5405.00 | 5326.00 | 5367.00 | +0.52% | 408,500 |
| 2025-12-17 | 5357.00 | 5370.00 | 5293.00 | 5339.00 | +0.34% | 578,000 |
| 2025-12-16 | 5361.00 | 5363.00 | 5277.00 | 5321.00 | -1.79% | 402,000 |
| 2025-12-15 | 5407.00 | 5447.00 | 5389.00 | 5418.00 | +0.20% | 569,300 |
| 2025-12-12 | 5379.00 | 5461.00 | 5351.00 | 5407.00 | +2.62% | 1,026,200 |
| 2025-12-11 | 5359.00 | 5388.00 | 5252.00 | 5269.00 | -0.70% | 494,100 |
| 2025-12-10 | 5230.00 | 5333.00 | 5228.00 | 5306.00 | +2.47% | 680,600 |
| 2025-12-09 | 5127.00 | 5193.00 | 5103.00 | 5178.00 | +0.49% | 400,900 |
| 2025-12-08 | 5180.00 | 5209.00 | 5127.00 | 5153.00 | -0.50% | 351,400 |
| 2025-12-05 | 5159.00 | 5198.00 | 5122.00 | 5179.00 | -1.48% | 487,900 |
| 2025-12-04 | 5131.00 | 5262.00 | 5130.00 | 5257.00 | +2.46% | 501,600 |
| 2025-12-03 | 5106.00 | 5171.00 | 5093.00 | 5131.00 | +0.85% | 487,400 |
| 2025-12-02 | 5079.00 | 5161.00 | 5078.00 | 5088.00 | +0.18% | 622,400 |
| 2025-12-01 | 5252.00 | 5262.00 | 5079.00 | 5079.00 | -3.79% | 664,400 |
| 2025-11-28 | 5249.00 | 5343.00 | 5220.00 | 5279.00 | +0.76% | 993,900 |
| 2025-11-27 | 5205.00 | 5246.00 | 5205.00 | 5239.00 | +1.35% | 294,700 |
| 2025-11-26 | 5116.00 | 5187.00 | 5106.00 | 5169.00 | +1.13% | 504,800 |
| 2025-11-25 | 5204.00 | 5206.00 | 5081.00 | 5111.00 | -2.18% | 624,400 |
| 2025-11-21 | 5063.00 | 5225.00 | 5063.00 | 5225.00 | +2.33% | 668,400 |
| 2025-11-20 | 5114.00 | 5175.00 | 5083.00 | 5106.00 | +0.33% | 566,000 |
| 2025-11-19 | 5116.00 | 5210.00 | 5063.00 | 5089.00 | +0.08% | 726,800 |
| 2025-11-18 | 5090.00 | 5155.00 | 5076.00 | 5085.00 | -0.88% | 497,400 |
| 2025-11-17 | 5130.00 | 5156.00 | 5104.00 | 5130.00 | -0.39% | 433,200 |
| 2025-11-14 | 5085.00 | 5211.00 | 5051.00 | 5150.00 | +0.57% | 678,500 |
| 2025-11-13 | 5155.00 | 5181.00 | 5097.00 | 5121.00 | +0.43% | 502,300 |
| 2025-11-12 | 5076.00 | 5149.00 | 5030.00 | 5099.00 | +1.25% | 649,400 |
| 2025-11-11 | 4864.00 | 5055.00 | 4864.00 | 5036.00 | -1.91% | 986,700 |
| 2025-11-10 | 5178.00 | 5180.00 | 5116.00 | 5134.00 | +0.63% | 833,200 |
| 2025-11-07 | 5046.00 | 5105.00 | 5040.00 | 5102.00 | +1.13% | 470,400 |
| 2025-11-06 | 5110.00 | 5159.00 | 5045.00 | 5045.00 | -1.37% | 467,500 |
| 2025-11-05 | 5181.00 | 5238.00 | 5020.00 | 5115.00 | -0.49% | 753,000 |
| 2025-11-04 | 5169.00 | 5234.00 | 5134.00 | 5140.00 | -1.48% | 805,200 |
| 2025-10-31 | 5261.00 | 5279.00 | 5190.00 | 5217.00 | -1.14% | 424,800 |
| 2025-10-30 | 5221.00 | 5287.00 | 5189.00 | 5277.00 | +0.78% | 410,600 |
| 2025-10-29 | 5297.00 | 5314.00 | 5210.00 | 5236.00 | -1.08% | 514,800 |
| 2025-10-28 | 5365.00 | 5365.00 | 5279.00 | 5293.00 | -1.91% | 336,800 |
| 2025-10-27 | 5430.00 | 5462.00 | 5371.00 | 5396.00 | -0.50% | 424,000 |
| 2025-10-24 | 5335.00 | 5423.00 | 5314.00 | 5423.00 | +1.55% | 375,700 |
| 2025-10-23 | 5350.00 | 5362.00 | 5281.00 | 5340.00 | +0.98% | 424,000 |
| 2025-10-22 | 5282.00 | 5314.00 | 5255.00 | 5288.00 | +0.44% | 362,000 |
| 2025-10-21 | 5264.00 | 5320.00 | 5252.00 | 5265.00 | +0.10% | 357,200 |
| 2025-10-20 | 5288.00 | 5289.00 | 5214.00 | 5260.00 | +1.39% | 418,400 |
| 2025-10-17 | 5148.00 | 5208.00 | 5148.00 | 5188.00 | -1.14% | 416,200 |
| 2025-10-16 | 5277.00 | 5319.00 | 5226.00 | 5248.00 | +0.27% | 442,600 |
| 2025-10-15 | 5229.00 | 5259.00 | 5196.00 | 5234.00 | +0.58% | 477,300 |
| 2025-10-14 | 5150.00 | 5304.00 | 5147.00 | 5204.00 | -2.57% | 664,300 |
| 2025-10-10 | 5508.00 | 5525.00 | 5339.00 | 5341.00 | -2.84% | 678,600 |
| 2025-10-09 | 5450.00 | 5497.00 | 5440.00 | 5497.00 | +1.46% | 598,600 |
| 2025-10-08 | 5500.00 | 5507.00 | 5414.00 | 5418.00 | -1.44% | 535,400 |
| 2025-10-07 | 5479.00 | 5537.00 | 5430.00 | 5497.00 | +1.61% | 593,200 |
| 2025-10-06 | 5500.00 | 5500.00 | 5403.00 | 5410.00 | +1.58% | 531,500 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+13.19%）。最弱月份：3月（-4.48%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Nissan Chemical Corporation（4021.T）最新收盤價是多少？
2026-10-16 收於 8542.00，來自Closelook數據湖的每日價格紀錄。
4021.T 的52週最高價和最低價是多少？
過去52週最高 9150.00、最低 4864.00（截至 2026-10-16）。
Nissan Chemical Corporation 歷史上最強和最弱的月份是哪個？
歷史上，4021.T 最強的日曆月份是2月（平均 +13.19%），最弱的是3月（平均 -4.48%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。