Comparing Back to the side-by-side chart ↗
NIPPON KAYAKU CO.,LTD.（4272.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 | 2149.00 | 2164.50 | 2135.50 | 2161.50 | +1.26% | 466,400 |
| 2026-10-15 | 2150.00 | 2169.50 | 2119.00 | 2134.50 | -2.00% | 675,000 |
| 2026-10-14 | 2164.00 | 2191.50 | 2157.50 | 2178.00 | +0.65% | 692,400 |
| 2026-10-13 | 2120.00 | 2164.00 | 2105.00 | 2164.00 | +2.17% | 466,900 |
| 2026-10-09 | 2119.00 | 2126.00 | 2096.00 | 2118.00 | +0.21% | 412,500 |
| 2026-10-08 | 2139.00 | 2150.00 | 2099.00 | 2113.50 | -1.17% | 588,000 |
| 2026-10-07 | 2139.00 | 2158.00 | 2133.00 | 2138.50 | +0.12% | 572,500 |
| 2026-10-06 | 2121.50 | 2137.50 | 2105.50 | 2136.00 | +1.30% | 572,200 |
| 2026-10-05 | 2088.00 | 2115.00 | 2083.50 | 2108.50 | +1.20% | 650,000 |
| 2026-10-02 | 2112.00 | 2120.00 | 2083.00 | 2083.50 | -2.18% | 443,500 |
| 2026-10-01 | 2106.00 | 2130.00 | 2088.50 | 2130.00 | +1.09% | 486,400 |
| 2026-09-30 | 2062.00 | 2111.00 | 2060.50 | 2107.00 | +2.36% | 919,100 |
| 2026-09-29 | 2067.00 | 2074.00 | 2050.50 | 2058.50 | -1.88% | 547,700 |
| 2026-09-28 | 2120.50 | 2132.00 | 2095.00 | 2098.00 | -1.48% | 487,400 |
| 2026-09-25 | 2124.00 | 2139.00 | 2108.50 | 2129.50 | -0.09% | 475,800 |
| 2026-09-24 | 2102.00 | 2135.50 | 2097.50 | 2131.50 | +3.10% | 745,300 |
| 2026-09-18 | 2127.50 | 2129.00 | 2067.50 | 2067.50 | -2.25% | 2,741,300 |
| 2026-09-17 | 2100.00 | 2123.00 | 2099.00 | 2115.00 | +0.79% | 450,000 |
| 2026-09-16 | 2071.50 | 2098.50 | 2063.50 | 2098.50 | +2.19% | 547,800 |
| 2026-09-15 | 2035.00 | 2062.50 | 2034.00 | 2053.50 | +0.10% | 349,600 |
| 2026-09-14 | 2018.50 | 2051.50 | 2017.00 | 2051.50 | +0.76% | 401,300 |
| 2026-09-11 | 1995.00 | 2046.50 | 1991.00 | 2036.00 | -0.15% | 463,700 |
| 2026-09-10 | 2030.00 | 2046.00 | 2014.50 | 2039.00 | +0.27% | 402,100 |
| 2026-09-09 | 2015.00 | 2048.50 | 2015.00 | 2033.50 | +1.02% | 371,400 |
| 2026-09-08 | 2057.00 | 2071.50 | 2013.00 | 2013.00 | -2.87% | 639,100 |
| 2026-09-07 | 2073.50 | 2084.00 | 2062.50 | 2072.50 | +0.53% | 504,300 |
| 2026-09-04 | 2085.00 | 2100.00 | 2051.00 | 2061.50 | -1.72% | 495,300 |
| 2026-09-03 | 2090.00 | 2101.50 | 2080.50 | 2097.50 | +1.08% | 480,500 |
| 2026-09-02 | 2085.50 | 2120.00 | 2075.00 | 2075.00 | -1.89% | 594,300 |
| 2026-09-01 | 2089.00 | 2115.00 | 2077.50 | 2115.00 | +1.05% | 429,300 |
| 2026-08-31 | 2065.00 | 2097.50 | 2053.50 | 2093.00 | +0.75% | 491,000 |
| 2026-08-28 | 2130.50 | 2130.50 | 2068.50 | 2077.50 | -0.86% | 453,600 |
| 2026-08-27 | 2105.00 | 2124.00 | 2092.50 | 2095.50 | +0.12% | 325,100 |
| 2026-08-26 | 2073.00 | 2095.00 | 2065.00 | 2093.00 | +1.21% | 307,000 |
| 2026-08-25 | 2084.50 | 2090.00 | 2056.50 | 2068.00 | +0.15% | 393,300 |
| 2026-08-24 | 2079.00 | 2089.00 | 2060.50 | 2065.00 | -0.94% | 394,400 |
| 2026-08-21 | 2068.00 | 2084.50 | 2057.50 | 2084.50 | +0.29% | 271,600 |
| 2026-08-20 | 2055.00 | 2087.50 | 2054.00 | 2078.50 | +1.32% | 295,700 |
| 2026-08-19 | 2113.00 | 2119.00 | 2050.50 | 2051.50 | -3.21% | 570,200 |
| 2026-08-18 | 2141.00 | 2142.00 | 2111.00 | 2119.50 | -1.00% | 292,100 |
| 2026-08-17 | 2140.50 | 2143.50 | 2121.00 | 2141.00 | +0.61% | 352,200 |
| 2026-08-14 | 2119.00 | 2141.00 | 2118.00 | 2128.00 | +0.02% | 452,200 |
| 2026-08-13 | 2105.00 | 2129.50 | 2100.00 | 2127.50 | +1.07% | 456,100 |
| 2026-08-12 | 2098.00 | 2130.00 | 2082.00 | 2105.00 | +2.53% | 699,500 |
| 2026-08-10 | 2040.00 | 2066.50 | 2034.00 | 2053.00 | +1.01% | 496,000 |
| 2026-08-07 | 2030.00 | 2057.50 | 2025.00 | 2032.50 | +0.15% | 545,000 |
| 2026-08-06 | 2048.00 | 2072.00 | 2019.00 | 2029.50 | +0.05% | 502,300 |
| 2026-08-05 | 1982.00 | 2046.00 | 1978.00 | 2028.50 | +4.11% | 1,045,500 |
| 2026-08-04 | 1921.00 | 1972.00 | 1858.00 | 1948.50 | -0.15% | 1,473,000 |
| 2026-08-03 | 1912.00 | 1970.00 | 1891.00 | 1951.50 | +1.53% | 903,800 |
| 2026-07-31 | 1927.00 | 1950.50 | 1908.00 | 1922.00 | +1.05% | 1,232,900 |
| 2026-07-30 | 1920.00 | 1925.50 | 1897.50 | 1902.00 | -1.50% | 660,500 |
| 2026-07-29 | 1961.50 | 1964.00 | 1909.00 | 1931.00 | -0.69% | 665,300 |
| 2026-07-28 | 1987.00 | 1987.50 | 1943.50 | 1944.50 | -2.16% | 541,200 |
| 2026-07-27 | 1991.00 | 1994.00 | 1961.50 | 1987.50 | +0.28% | 619,800 |
| 2026-07-24 | 1982.00 | 1990.50 | 1973.00 | 1982.00 | -0.30% | 522,400 |
| 2026-07-23 | 1986.00 | 2004.50 | 1980.00 | 1988.00 | +0.13% | 444,500 |
| 2026-07-22 | 1987.50 | 2010.50 | 1980.50 | 1985.50 | +0.35% | 458,500 |
| 2026-07-21 | 1958.00 | 1987.50 | 1952.00 | 1978.50 | +1.36% | 725,200 |
| 2026-07-17 | 1952.50 | 1965.50 | 1925.50 | 1952.00 | -0.41% | 631,800 |
| 2026-07-16 | 1974.00 | 1985.00 | 1955.50 | 1960.00 | -1.21% | 459,100 |
| 2026-07-15 | 1989.00 | 1994.00 | 1972.50 | 1984.00 | +0.58% | 444,900 |
| 2026-07-14 | 1958.00 | 1982.50 | 1945.50 | 1972.50 | +1.08% | 597,300 |
| 2026-07-13 | 2000.00 | 2004.50 | 1935.50 | 1951.50 | -1.56% | 505,200 |
| 2026-07-10 | 1989.00 | 2005.50 | 1981.50 | 1982.50 | +0.00% | 493,300 |
| 2026-07-09 | 2005.00 | 2019.00 | 1975.50 | 1982.50 | -1.44% | 485,700 |
| 2026-07-08 | 2013.50 | 2040.50 | 2011.50 | 2011.50 | -0.10% | 597,900 |
| 2026-07-07 | 2031.50 | 2036.00 | 2011.00 | 2013.50 | -0.40% | 565,200 |
| 2026-07-06 | 2036.50 | 2047.50 | 2003.50 | 2021.50 | -0.59% | 464,600 |
| 2026-07-03 | 2019.00 | 2033.50 | 1999.50 | 2033.50 | +1.17% | 550,000 |
| 2026-07-02 | 2032.00 | 2032.00 | 2003.00 | 2010.00 | +0.63% | 659,800 |
| 2026-07-01 | 2006.00 | 2027.50 | 1996.00 | 1997.50 | +0.23% | 539,800 |
| 2026-06-30 | 2005.00 | 2016.00 | 1988.50 | 1993.00 | -0.35% | 488,600 |
| 2026-06-29 | 2027.00 | 2031.00 | 1976.00 | 2000.00 | -1.43% | 1,520,700 |
| 2026-06-26 | 2050.00 | 2058.50 | 2000.50 | 2029.00 | -1.39% | 493,300 |
| 2026-06-25 | 2098.50 | 2098.50 | 2035.00 | 2057.50 | +0.05% | 533,600 |
| 2026-06-24 | 2058.00 | 2082.00 | 2045.50 | 2056.50 | -0.39% | 491,800 |
| 2026-06-23 | 2116.50 | 2116.50 | 2064.50 | 2064.50 | -1.99% | 581,200 |
| 2026-06-22 | 2111.00 | 2140.00 | 2105.50 | 2106.50 | +0.02% | 469,800 |
| 2026-06-19 | 2135.50 | 2153.00 | 2100.00 | 2106.00 | -1.45% | 784,200 |
| 2026-06-18 | 2107.00 | 2171.00 | 2098.50 | 2137.00 | +1.23% | 534,500 |
| 2026-06-17 | 2103.50 | 2111.00 | 2085.50 | 2111.00 | +0.86% | 341,200 |
| 2026-06-16 | 2114.00 | 2139.50 | 2087.00 | 2093.00 | -1.74% | 385,300 |
| 2026-06-15 | 2124.00 | 2146.00 | 2113.00 | 2130.00 | +1.91% | 505,300 |
| 2026-06-12 | 2088.50 | 2106.00 | 2077.50 | 2090.00 | +1.88% | 604,900 |
| 2026-06-11 | 2056.00 | 2064.00 | 2030.00 | 2051.50 | -1.18% | 679,400 |
| 2026-06-10 | 2025.00 | 2085.00 | 2017.50 | 2076.00 | +3.18% | 804,400 |
| 2026-06-09 | 2030.00 | 2048.00 | 2004.50 | 2012.00 | -0.35% | 520,500 |
| 2026-06-08 | 2025.00 | 2055.00 | 2001.00 | 2019.00 | -2.70% | 716,800 |
| 2026-06-05 | 2075.00 | 2077.50 | 2050.00 | 2075.00 | +0.41% | 516,400 |
| 2026-06-04 | 2065.00 | 2074.00 | 2033.50 | 2066.50 | -0.41% | 513,400 |
| 2026-06-03 | 2078.00 | 2094.50 | 2068.50 | 2075.00 | -0.36% | 584,400 |
| 2026-06-02 | 2100.00 | 2100.00 | 2046.50 | 2082.50 | -1.56% | 630,000 |
| 2026-06-01 | 2114.50 | 2125.50 | 2080.50 | 2115.50 | -0.80% | 699,500 |
| 2026-05-29 | 2150.00 | 2159.00 | 2115.50 | 2132.50 | +0.12% | 904,200 |
| 2026-05-28 | 2154.50 | 2159.50 | 2108.50 | 2130.00 | -1.14% | 714,200 |
| 2026-05-27 | 2157.50 | 2178.50 | 2141.50 | 2154.50 | -0.51% | 695,900 |
| 2026-05-26 | 2161.00 | 2192.50 | 2152.00 | 2165.50 | +0.93% | 677,800 |
| 2026-05-25 | 2114.00 | 2159.50 | 2105.50 | 2145.50 | +2.63% | 491,600 |
| 2026-05-22 | 2069.00 | 2092.00 | 2040.50 | 2090.50 | +0.87% | 504,900 |
| 2026-05-21 | 2027.00 | 2095.00 | 2023.00 | 2072.50 | +2.12% | 663,900 |
| 2026-05-20 | 2047.00 | 2050.00 | 2018.50 | 2029.50 | -1.46% | 819,900 |
| 2026-05-19 | 2071.50 | 2084.00 | 2045.00 | 2059.50 | +0.27% | 478,400 |
| 2026-05-18 | 2064.00 | 2071.50 | 2009.00 | 2054.00 | -0.19% | 600,100 |
| 2026-05-15 | 2074.50 | 2109.00 | 2044.00 | 2058.00 | -1.72% | 907,600 |
| 2026-05-14 | 2150.00 | 2165.50 | 2083.50 | 2094.00 | -3.97% | 1,237,800 |
| 2026-05-13 | 2070.50 | 2180.50 | 2008.50 | 2180.50 | +22.47% | 2,248,400 |
| 2026-05-12 | 1780.00 | 1798.00 | 1766.00 | 1780.50 | +0.34% | 394,600 |
| 2026-05-11 | 1771.00 | 1787.50 | 1769.50 | 1774.50 | +0.37% | 508,800 |
| 2026-05-08 | 1751.50 | 1769.00 | 1745.00 | 1768.00 | -0.39% | 592,000 |
| 2026-05-07 | 1755.50 | 1784.50 | 1740.00 | 1775.00 | +2.90% | 470,100 |
| 2026-05-01 | 1719.00 | 1726.00 | 1708.00 | 1725.00 | -0.14% | 306,900 |
| 2026-04-30 | 1726.50 | 1747.00 | 1716.00 | 1727.50 | -1.17% | 430,500 |
| 2026-04-28 | 1727.50 | 1748.00 | 1723.00 | 1748.00 | +1.30% | 415,700 |
| 2026-04-27 | 1735.00 | 1747.00 | 1723.00 | 1725.50 | -0.92% | 356,700 |
| 2026-04-24 | 1759.00 | 1764.00 | 1726.00 | 1741.50 | +0.11% | 302,400 |
| 2026-04-23 | 1735.50 | 1747.50 | 1714.00 | 1739.50 | -0.69% | 452,100 |
| 2026-04-22 | 1780.00 | 1785.00 | 1751.00 | 1751.50 | -1.66% | 404,000 |
| 2026-04-21 | 1782.00 | 1799.00 | 1777.50 | 1781.00 | +0.54% | 370,500 |
| 2026-04-20 | 1797.50 | 1805.00 | 1769.50 | 1771.50 | -0.64% | 277,900 |
| 2026-04-17 | 1800.00 | 1805.50 | 1783.00 | 1783.00 | -0.67% | 263,400 |
| 2026-04-16 | 1801.00 | 1804.00 | 1793.50 | 1795.00 | +0.00% | 345,100 |
| 2026-04-15 | 1798.00 | 1808.00 | 1789.00 | 1795.00 | +0.59% | 338,600 |
| 2026-04-14 | 1780.00 | 1796.00 | 1778.50 | 1784.50 | +0.73% | 307,200 |
| 2026-04-13 | 1770.00 | 1786.00 | 1765.50 | 1771.50 | -0.31% | 242,700 |
| 2026-04-10 | 1795.00 | 1800.00 | 1777.00 | 1777.00 | -1.00% | 315,400 |
| 2026-04-09 | 1821.00 | 1823.00 | 1795.00 | 1795.00 | -0.94% | 325,500 |
| 2026-04-08 | 1810.00 | 1822.50 | 1801.50 | 1812.00 | +2.37% | 482,200 |
| 2026-04-07 | 1776.50 | 1786.50 | 1762.50 | 1770.00 | +0.00% | 236,800 |
| 2026-04-06 | 1779.50 | 1787.00 | 1770.00 | 1770.00 | -0.20% | 239,500 |
| 2026-04-03 | 1768.00 | 1783.00 | 1765.00 | 1773.50 | +0.65% | 255,400 |
| 2026-04-02 | 1803.50 | 1812.50 | 1762.00 | 1762.00 | -1.97% | 388,100 |
| 2026-04-01 | 1792.50 | 1797.50 | 1765.50 | 1797.50 | +2.39% | 399,500 |
| 2026-03-31 | 1759.50 | 1791.50 | 1752.50 | 1755.50 | -0.40% | 458,700 |
| 2026-03-30 | 1711.50 | 1764.50 | 1710.50 | 1762.50 | -2.62% | 541,200 |
| 2026-03-27 | 1820.00 | 1828.00 | 1806.50 | 1810.00 | -1.01% | 558,800 |
| 2026-03-26 | 1836.00 | 1836.50 | 1811.00 | 1828.50 | +0.47% | 244,900 |
| 2026-03-25 | 1838.00 | 1838.00 | 1812.00 | 1820.00 | +1.08% | 455,400 |
| 2026-03-24 | 1794.00 | 1806.50 | 1788.50 | 1800.50 | +1.78% | 517,100 |
| 2026-03-23 | 1773.50 | 1780.00 | 1743.00 | 1769.00 | -1.20% | 629,900 |
| 2026-03-19 | 1805.00 | 1810.00 | 1790.00 | 1790.50 | -2.90% | 728,700 |
| 2026-03-18 | 1823.00 | 1844.00 | 1817.50 | 1844.00 | +1.96% | 349,300 |
| 2026-03-17 | 1817.50 | 1828.50 | 1804.50 | 1808.50 | +0.14% | 209,800 |
| 2026-03-16 | 1806.50 | 1821.00 | 1799.00 | 1806.00 | -0.11% | 311,300 |
| 2026-03-13 | 1800.00 | 1832.50 | 1800.00 | 1808.00 | -0.06% | 376,900 |
| 2026-03-12 | 1836.50 | 1838.00 | 1803.50 | 1809.00 | -2.72% | 292,800 |
| 2026-03-11 | 1864.00 | 1879.00 | 1854.00 | 1859.50 | +0.90% | 436,700 |
| 2026-03-10 | 1849.50 | 1861.00 | 1826.00 | 1843.00 | +1.54% | 400,100 |
| 2026-03-09 | 1800.00 | 1827.00 | 1797.00 | 1815.00 | -3.46% | 525,900 |
| 2026-03-06 | 1846.00 | 1886.00 | 1835.50 | 1880.00 | +0.40% | 319,100 |
| 2026-03-05 | 1899.00 | 1909.50 | 1855.50 | 1872.50 | +1.63% | 400,300 |
| 2026-03-04 | 1878.50 | 1899.00 | 1823.00 | 1842.50 | -4.61% | 559,400 |
| 2026-03-03 | 1970.00 | 1985.50 | 1919.00 | 1931.50 | -2.74% | 501,500 |
| 2026-03-02 | 1994.00 | 1995.00 | 1947.50 | 1986.00 | -0.95% | 573,100 |
| 2026-02-27 | 1977.00 | 2018.50 | 1965.00 | 2005.00 | +2.04% | 610,300 |
| 2026-02-26 | 1971.00 | 1971.50 | 1953.50 | 1965.00 | +0.28% | 351,700 |
| 2026-02-25 | 1973.00 | 1973.00 | 1926.50 | 1959.50 | -0.20% | 541,000 |
| 2026-02-24 | 1944.50 | 1963.50 | 1912.50 | 1963.50 | +2.00% | 572,100 |
| 2026-02-20 | 1945.50 | 1948.00 | 1913.00 | 1925.00 | -1.26% | 419,900 |
| 2026-02-19 | 1918.00 | 1959.50 | 1910.00 | 1949.50 | +1.67% | 444,700 |
| 2026-02-18 | 1908.00 | 1919.00 | 1898.50 | 1917.50 | +0.84% | 465,700 |
| 2026-02-17 | 1881.50 | 1905.50 | 1880.00 | 1901.50 | +1.06% | 431,400 |
| 2026-02-16 | 1880.00 | 1888.00 | 1858.00 | 1881.50 | +1.05% | 426,100 |
| 2026-02-13 | 1875.00 | 1879.00 | 1831.00 | 1862.00 | -0.59% | 477,300 |
| 2026-02-12 | 1870.00 | 1873.00 | 1860.00 | 1873.00 | +0.38% | 448,300 |
| 2026-02-10 | 1860.00 | 1873.00 | 1855.50 | 1866.00 | +0.54% | 355,700 |
| 2026-02-09 | 1880.00 | 1880.00 | 1845.50 | 1856.00 | +0.57% | 391,600 |
| 2026-02-06 | 1823.00 | 1859.00 | 1810.50 | 1845.50 | +1.07% | 370,000 |
| 2026-02-05 | 1860.00 | 1864.00 | 1826.00 | 1826.00 | -0.63% | 396,800 |
| 2026-02-04 | 1802.50 | 1838.50 | 1795.00 | 1837.50 | +2.42% | 532,100 |
| 2026-02-03 | 1718.50 | 1794.00 | 1700.00 | 1794.00 | -0.25% | 954,200 |
| 2026-02-02 | 1830.00 | 1834.00 | 1798.00 | 1798.50 | +0.06% | 640,900 |
| 2026-01-30 | 1790.50 | 1805.00 | 1783.00 | 1797.50 | +0.39% | 594,500 |
| 2026-01-29 | 1780.00 | 1793.50 | 1766.00 | 1790.50 | +0.17% | 412,400 |
| 2026-01-28 | 1800.00 | 1800.50 | 1787.50 | 1787.50 | -1.43% | 514,200 |
| 2026-01-27 | 1797.00 | 1814.00 | 1790.00 | 1813.50 | +0.50% | 577,900 |
| 2026-01-26 | 1800.00 | 1809.00 | 1792.00 | 1804.50 | -0.50% | 522,000 |
| 2026-01-23 | 1808.50 | 1819.50 | 1800.50 | 1813.50 | +0.55% | 315,100 |
| 2026-01-22 | 1789.50 | 1808.50 | 1785.00 | 1803.50 | +1.29% | 399,500 |
| 2026-01-21 | 1750.00 | 1781.50 | 1748.50 | 1780.50 | +0.48% | 449,600 |
| 2026-01-20 | 1785.00 | 1788.50 | 1767.50 | 1772.00 | -1.39% | 399,000 |
| 2026-01-19 | 1804.00 | 1804.00 | 1778.50 | 1797.00 | -0.19% | 360,500 |
| 2026-01-16 | 1778.50 | 1801.50 | 1776.50 | 1800.50 | +1.32% | 423,000 |
| 2026-01-15 | 1760.00 | 1782.50 | 1756.50 | 1777.00 | +1.43% | 454,400 |
| 2026-01-14 | 1730.00 | 1756.00 | 1724.00 | 1752.00 | +1.39% | 322,600 |
| 2026-01-13 | 1730.00 | 1737.00 | 1720.00 | 1728.00 | +0.23% | 532,200 |
| 2026-01-09 | 1706.00 | 1725.00 | 1702.50 | 1724.00 | +1.23% | 472,100 |
| 2026-01-08 | 1701.50 | 1711.50 | 1694.00 | 1703.00 | -0.26% | 348,200 |
| 2026-01-07 | 1690.00 | 1707.50 | 1687.00 | 1707.50 | +0.41% | 562,400 |
| 2026-01-06 | 1681.00 | 1703.50 | 1681.00 | 1700.50 | +1.25% | 457,300 |
| 2026-01-05 | 1683.00 | 1690.50 | 1669.00 | 1679.50 | -0.12% | 579,700 |
| 2025-12-30 | 1687.50 | 1692.50 | 1681.00 | 1681.50 | -0.39% | 436,300 |
| 2025-12-29 | 1689.50 | 1692.00 | 1680.00 | 1688.00 | -0.38% | 544,100 |
| 2025-12-26 | 1698.00 | 1699.00 | 1681.50 | 1694.50 | +0.92% | 416,500 |
| 2025-12-25 | 1705.50 | 1705.50 | 1676.00 | 1679.00 | -0.80% | 327,400 |
| 2025-12-24 | 1700.00 | 1707.50 | 1687.00 | 1692.50 | -0.41% | 295,100 |
| 2025-12-23 | 1680.00 | 1699.50 | 1675.50 | 1699.50 | +1.52% | 359,200 |
| 2025-12-22 | 1700.00 | 1702.00 | 1669.00 | 1674.00 | -0.98% | 556,900 |
| 2025-12-19 | 1680.00 | 1700.00 | 1679.00 | 1690.50 | +0.65% | 519,300 |
| 2025-12-18 | 1687.00 | 1691.00 | 1673.00 | 1679.50 | +0.21% | 485,000 |
| 2025-12-17 | 1687.00 | 1687.00 | 1670.50 | 1676.00 | +0.45% | 360,700 |
| 2025-12-16 | 1693.00 | 1693.00 | 1666.50 | 1668.50 | -0.89% | 397,200 |
| 2025-12-15 | 1683.50 | 1690.00 | 1674.00 | 1683.50 | +0.75% | 437,400 |
| 2025-12-12 | 1661.50 | 1672.00 | 1656.50 | 1671.00 | +1.67% | 369,300 |
| 2025-12-11 | 1673.00 | 1676.00 | 1643.50 | 1643.50 | -1.35% | 360,900 |
| 2025-12-10 | 1672.00 | 1684.50 | 1666.00 | 1666.00 | -0.12% | 340,200 |
| 2025-12-09 | 1668.00 | 1672.00 | 1656.50 | 1668.00 | +1.09% | 514,800 |
| 2025-12-08 | 1645.00 | 1650.00 | 1635.50 | 1650.00 | +1.48% | 482,400 |
| 2025-12-05 | 1625.00 | 1635.50 | 1613.00 | 1626.00 | +0.06% | 501,000 |
| 2025-12-04 | 1618.00 | 1637.50 | 1611.00 | 1625.00 | +0.09% | 541,100 |
| 2025-12-03 | 1625.00 | 1632.00 | 1616.00 | 1623.50 | -0.92% | 568,600 |
| 2025-12-02 | 1644.50 | 1650.50 | 1632.00 | 1638.50 | +0.28% | 461,800 |
| 2025-12-01 | 1652.50 | 1658.00 | 1631.50 | 1634.00 | -0.27% | 603,800 |
| 2025-11-28 | 1610.00 | 1645.00 | 1608.50 | 1638.50 | +2.06% | 763,300 |
| 2025-11-27 | 1605.00 | 1621.50 | 1600.00 | 1605.50 | +0.09% | 461,500 |
| 2025-11-26 | 1564.00 | 1607.50 | 1550.50 | 1604.00 | +3.75% | 826,600 |
| 2025-11-25 | 1548.00 | 1554.00 | 1541.00 | 1546.00 | +0.55% | 856,200 |
| 2025-11-21 | 1511.00 | 1539.00 | 1510.00 | 1537.50 | +0.82% | 597,000 |
| 2025-11-20 | 1533.00 | 1545.50 | 1522.50 | 1525.00 | -0.26% | 651,900 |
| 2025-11-19 | 1505.00 | 1540.00 | 1503.50 | 1529.00 | +2.24% | 1,155,100 |
| 2025-11-18 | 1503.50 | 1513.00 | 1491.00 | 1495.50 | -0.57% | 671,700 |
| 2025-11-17 | 1500.50 | 1504.50 | 1493.50 | 1504.00 | -0.53% | 500,500 |
| 2025-11-14 | 1491.50 | 1516.00 | 1483.50 | 1512.00 | +1.78% | 830,500 |
| 2025-11-13 | 1500.00 | 1505.50 | 1481.00 | 1485.50 | -0.17% | 524,300 |
| 2025-11-12 | 1497.00 | 1499.50 | 1466.00 | 1488.00 | +5.12% | 1,015,800 |
| 2025-11-11 | 1425.50 | 1426.50 | 1408.00 | 1415.50 | -0.70% | 397,800 |
| 2025-11-10 | 1433.50 | 1435.50 | 1424.00 | 1425.50 | +0.46% | 428,700 |
| 2025-11-07 | 1404.00 | 1420.50 | 1404.00 | 1419.00 | +1.18% | 418,100 |
| 2025-11-06 | 1401.50 | 1414.00 | 1400.50 | 1402.50 | +0.11% | 379,800 |
| 2025-11-05 | 1408.00 | 1408.50 | 1378.00 | 1401.00 | -0.53% | 498,800 |
| 2025-11-04 | 1419.00 | 1433.50 | 1408.50 | 1408.50 | -0.07% | 677,900 |
| 2025-10-31 | 1414.50 | 1418.50 | 1401.00 | 1409.50 | +0.00% | 488,000 |
| 2025-10-30 | 1396.50 | 1415.50 | 1395.00 | 1409.50 | +1.55% | 1,242,000 |
| 2025-10-29 | 1406.00 | 1409.00 | 1388.00 | 1388.00 | -1.07% | 349,800 |
| 2025-10-28 | 1440.00 | 1442.00 | 1403.00 | 1403.00 | -2.91% | 341,000 |
| 2025-10-27 | 1435.00 | 1445.00 | 1432.50 | 1445.00 | +1.23% | 364,000 |
| 2025-10-24 | 1413.00 | 1427.50 | 1411.00 | 1427.50 | +1.06% | 382,900 |
| 2025-10-23 | 1402.00 | 1412.50 | 1395.50 | 1412.50 | +1.29% | 257,900 |
| 2025-10-22 | 1391.00 | 1400.00 | 1389.00 | 1394.50 | +0.29% | 377,700 |
| 2025-10-21 | 1404.00 | 1411.50 | 1386.50 | 1390.50 | -0.89% | 509,900 |
| 2025-10-20 | 1399.00 | 1408.00 | 1394.00 | 1403.00 | +1.19% | 351,300 |
| 2025-10-17 | 1380.00 | 1388.00 | 1379.50 | 1386.50 | +0.40% | 280,300 |
| 2025-10-16 | 1386.00 | 1391.50 | 1380.50 | 1381.00 | +0.15% | 283,300 |
| 2025-10-15 | 1371.50 | 1382.00 | 1371.50 | 1379.00 | +1.29% | 336,800 |
| 2025-10-14 | 1351.00 | 1371.50 | 1350.50 | 1361.50 | -0.26% | 513,300 |
| 2025-10-10 | 1396.50 | 1396.50 | 1364.00 | 1365.00 | -3.19% | 511,500 |
| 2025-10-09 | 1400.00 | 1410.00 | 1396.00 | 1410.00 | +0.86% | 388,400 |
| 2025-10-08 | 1400.50 | 1411.00 | 1398.00 | 1398.00 | -0.43% | 467,000 |
| 2025-10-07 | 1395.00 | 1408.50 | 1392.50 | 1404.00 | +0.90% | 499,700 |
| 2025-10-06 | 1405.00 | 1409.50 | 1378.50 | 1391.50 | +1.20% | 549,100 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+16.33%）。最弱月份：3月（-4.70%）。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
NIPPON KAYAKU CO.,LTD.（4272.T）最新收盤價是多少？
2026-10-16 收於 2161.50，來自Closelook數據湖的每日價格紀錄。
4272.T 的52週最高價和最低價是多少？
過去52週最高 2192.50、最低 1378.00（截至 2026-10-16）。
NIPPON KAYAKU CO.,LTD. 歷史上最強和最弱的月份是哪個？
歷史上，4272.T 最強的日曆月份是11月（平均 +16.33%），最弱的是3月（平均 -4.70%），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。