Nippon Aqua Co., Ltd. (TYO:1429)
Japan · Delayed Price · Currency is JPY 899.00
-9.00 (-0.99%)
At close: Jan 23, 2026
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 908.00 | 911.00 | 898.00 | 899.00 | 899.00 | -0.99% | 54,300 |
| Jan 22, 2026 | 908.00 | 910.00 | 896.00 | 908.00 | 908.00 | 0.67% | 64,000 |
| Jan 21, 2026 | 903.00 | 908.00 | 894.00 | 902.00 | 902.00 | -1.74% | 97,700 |
| Jan 20, 2026 | 925.00 | 925.00 | 910.00 | 918.00 | 918.00 | -0.76% | 126,600 |
| Jan 19, 2026 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 4.28% | 366,400 |
| Jan 16, 2026 | 888.00 | 888.00 | 883.00 | 887.00 | 887.00 | 0.57% | 38,000 |
| Jan 15, 2026 | 885.00 | 890.00 | 882.00 | 882.00 | 882.00 | -0.56% | 60,500 |
| Jan 14, 2026 | 883.00 | 890.00 | 882.00 | 887.00 | 887.00 | 0.45% | 65,600 |
| Jan 13, 2026 | 884.00 | 887.00 | 877.00 | 883.00 | 883.00 | 0.23% | 104,400 |
| Jan 9, 2026 | 880.00 | 884.00 | 875.00 | 881.00 | 881.00 | 0.46% | 43,300 |
| Jan 8, 2026 | 872.00 | 882.00 | 867.00 | 877.00 | 877.00 | 0.80% | 99,600 |
| Jan 7, 2026 | 865.00 | 872.00 | 860.00 | 870.00 | 870.00 | 0.23% | 73,500 |
| Jan 6, 2026 | 871.00 | 874.00 | 865.00 | 868.00 | 868.00 | 0.35% | 97,400 |
| Jan 5, 2026 | 863.00 | 870.00 | 863.00 | 865.00 | 865.00 | 0.23% | 106,000 |
| Dec 30, 2025 | 874.00 | 875.00 | 861.00 | 863.00 | 863.00 | -1.26% | 165,100 |
| Dec 29, 2025 | 854.00 | 880.00 | 854.00 | 874.00 | 874.00 | -2.46% | 416,200 |
| Dec 26, 2025 | 905.00 | 907.00 | 895.00 | 896.00 | 861.00 | -0.67% | 378,300 |
| Dec 25, 2025 | 899.00 | 903.00 | 897.00 | 902.00 | 866.77 | 0.67% | 139,200 |
| Dec 24, 2025 | 896.00 | 899.00 | 893.00 | 896.00 | 861.00 | - | 82,600 |
| Dec 23, 2025 | 896.00 | 898.00 | 892.00 | 896.00 | 861.00 | 0.45% | 85,800 |
| Dec 22, 2025 | 903.00 | 903.00 | 885.00 | 892.00 | 857.16 | -0.67% | 134,900 |
| Dec 19, 2025 | 898.00 | 903.00 | 895.00 | 898.00 | 862.92 | 0.11% | 114,800 |
| Dec 18, 2025 | 882.00 | 898.00 | 877.00 | 897.00 | 861.96 | 2.40% | 172,300 |
| Dec 17, 2025 | 884.00 | 884.00 | 868.00 | 876.00 | 841.78 | -0.90% | 140,700 |
| Dec 16, 2025 | 883.00 | 889.00 | 880.00 | 884.00 | 849.47 | - | 145,400 |
| Dec 15, 2025 | 876.00 | 887.00 | 875.00 | 884.00 | 849.47 | 0.91% | 90,300 |
| Dec 12, 2025 | 866.00 | 879.00 | 864.00 | 876.00 | 841.78 | 1.86% | 122,100 |
| Dec 11, 2025 | 864.00 | 869.00 | 858.00 | 860.00 | 826.41 | -0.46% | 70,100 |
| Dec 10, 2025 | 863.00 | 867.00 | 860.00 | 864.00 | 830.25 | 0.12% | 36,800 |
| Dec 9, 2025 | 868.00 | 870.00 | 859.00 | 863.00 | 829.29 | -0.58% | 82,100 |
| Dec 8, 2025 | 858.00 | 869.00 | 854.00 | 868.00 | 834.09 | 1.88% | 70,300 |
| Dec 5, 2025 | 859.00 | 860.00 | 852.00 | 852.00 | 818.72 | -0.81% | 78,800 |
| Dec 4, 2025 | 861.00 | 865.00 | 857.00 | 859.00 | 825.45 | -0.35% | 103,500 |
| Dec 3, 2025 | 870.00 | 870.00 | 860.00 | 862.00 | 828.33 | -0.35% | 79,800 |
| Dec 2, 2025 | 875.00 | 878.00 | 865.00 | 865.00 | 831.21 | -0.35% | 75,300 |
| Dec 1, 2025 | 884.00 | 884.00 | 868.00 | 868.00 | 834.09 | -0.91% | 166,900 |
| Nov 28, 2025 | 868.00 | 879.00 | 866.00 | 876.00 | 841.78 | 1.15% | 109,300 |
| Nov 27, 2025 | 863.00 | 867.00 | 860.00 | 866.00 | 832.17 | 0.70% | 42,100 |
| Nov 26, 2025 | 863.00 | 867.00 | 858.00 | 860.00 | 826.41 | -0.12% | 76,600 |
| Nov 25, 2025 | 862.00 | 862.00 | 855.00 | 861.00 | 827.37 | 0.58% | 51,300 |
| Nov 21, 2025 | 851.00 | 861.00 | 850.00 | 856.00 | 822.56 | 0.47% | 128,600 |
| Nov 20, 2025 | 852.00 | 856.00 | 847.00 | 852.00 | 818.72 | 0.95% | 90,000 |
| Nov 19, 2025 | 848.00 | 849.00 | 841.00 | 844.00 | 811.03 | -0.12% | 95,500 |
| Nov 18, 2025 | 857.00 | 859.00 | 845.00 | 845.00 | 811.99 | -2.09% | 175,900 |
| Nov 17, 2025 | 860.00 | 863.00 | 857.00 | 863.00 | 829.29 | 0.70% | 171,400 |
| Nov 14, 2025 | 857.00 | 863.00 | 854.00 | 857.00 | 823.52 | -0.35% | 131,200 |
| Nov 13, 2025 | 868.00 | 874.00 | 858.00 | 860.00 | 826.41 | -0.69% | 172,400 |
| Nov 12, 2025 | 856.00 | 876.00 | 853.00 | 866.00 | 832.17 | 1.29% | 284,200 |
| Nov 11, 2025 | 861.00 | 862.00 | 844.00 | 855.00 | 821.60 | -0.58% | 304,100 |
| Nov 10, 2025 | 869.00 | 896.00 | 854.00 | 860.00 | 826.41 | -8.90% | 748,000 |