Nippon Aqua Co., Ltd. (TYO:1429)
Japan · Delayed Price · Currency is JPY 713.00
+5.00 (0.71%)
May 13, 2026, 3:30 PM JST
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 708.00 | 710.00 | 703.00 | 709.00 | - | 0.14% | 65,600 |
| May 12, 2026 | 701.00 | 720.00 | 697.00 | 708.00 | 708.00 | 2.46% | 357,300 |
| May 11, 2026 | 708.00 | 712.00 | 690.00 | 691.00 | 691.00 | -8.23% | 758,900 |
| May 8, 2026 | 694.00 | 757.00 | 686.00 | 753.00 | 753.00 | 8.50% | 1,041,500 |
| May 7, 2026 | 694.00 | 697.00 | 689.00 | 694.00 | 694.00 | 0.29% | 126,500 |
| May 1, 2026 | 687.00 | 697.00 | 683.00 | 692.00 | 692.00 | 0.58% | 90,700 |
| Apr 30, 2026 | 694.00 | 694.00 | 686.00 | 688.00 | 688.00 | -1.29% | 128,800 |
| Apr 28, 2026 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 1.60% | 103,700 |
| Apr 27, 2026 | 688.00 | 690.00 | 678.00 | 686.00 | 686.00 | -0.29% | 208,100 |
| Apr 24, 2026 | 694.00 | 695.00 | 688.00 | 688.00 | 688.00 | -0.58% | 76,800 |
| Apr 23, 2026 | 695.00 | 695.00 | 686.00 | 692.00 | 692.00 | -0.14% | 177,200 |
| Apr 22, 2026 | 702.00 | 703.00 | 691.00 | 693.00 | 693.00 | -1.42% | 220,800 |
| Apr 21, 2026 | 705.00 | 709.00 | 698.00 | 703.00 | 703.00 | -0.28% | 191,500 |
| Apr 20, 2026 | 700.00 | 706.00 | 698.00 | 705.00 | 705.00 | 0.71% | 153,300 |
| Apr 17, 2026 | 704.00 | 704.00 | 697.00 | 700.00 | 700.00 | -0.99% | 196,200 |
| Apr 16, 2026 | 708.00 | 712.00 | 702.00 | 707.00 | 707.00 | 0.71% | 163,500 |
| Apr 15, 2026 | 720.00 | 722.00 | 699.00 | 702.00 | 702.00 | -2.36% | 367,000 |
| Apr 14, 2026 | 726.00 | 729.00 | 717.00 | 719.00 | 719.00 | 1.13% | 209,400 |
| Apr 13, 2026 | 724.00 | 725.00 | 711.00 | 711.00 | 711.00 | - | 325,600 |
| Apr 10, 2026 | 715.00 | 718.00 | 709.00 | 711.00 | 711.00 | 0.28% | 109,500 |
| Apr 9, 2026 | 724.00 | 724.00 | 704.00 | 709.00 | 709.00 | -1.25% | 302,800 |
| Apr 8, 2026 | 717.00 | 720.00 | 713.00 | 718.00 | 718.00 | 2.13% | 242,300 |
| Apr 7, 2026 | 701.00 | 704.00 | 699.00 | 703.00 | 703.00 | 0.29% | 178,600 |
| Apr 6, 2026 | 703.00 | 705.00 | 700.00 | 701.00 | 701.00 | 0.14% | 69,500 |
| Apr 3, 2026 | 706.00 | 708.00 | 699.00 | 700.00 | 700.00 | -0.43% | 133,200 |
| Apr 2, 2026 | 710.00 | 716.00 | 697.00 | 703.00 | 703.00 | -0.14% | 172,000 |
| Apr 1, 2026 | 701.00 | 706.00 | 698.00 | 704.00 | 704.00 | 0.86% | 277,500 |
| Mar 31, 2026 | 706.00 | 707.00 | 698.00 | 698.00 | 698.00 | -1.41% | 166,100 |
| Mar 30, 2026 | 702.00 | 708.00 | 697.00 | 708.00 | 708.00 | -0.70% | 198,100 |
| Mar 27, 2026 | 703.00 | 719.00 | 703.00 | 713.00 | 713.00 | 1.57% | 162,900 |
| Mar 26, 2026 | 722.00 | 722.00 | 698.00 | 702.00 | 702.00 | -2.36% | 320,600 |
| Mar 25, 2026 | 715.00 | 719.00 | 712.00 | 719.00 | 719.00 | 1.27% | 138,700 |
| Mar 24, 2026 | 719.00 | 720.00 | 704.00 | 710.00 | 710.00 | 0.42% | 231,500 |
| Mar 23, 2026 | 711.00 | 711.00 | 703.00 | 707.00 | 707.00 | -2.62% | 217,800 |
| Mar 19, 2026 | 735.00 | 738.00 | 725.00 | 726.00 | 726.00 | -4.10% | 357,700 |
| Mar 18, 2026 | 746.00 | 759.00 | 742.00 | 757.00 | 757.00 | 1.75% | 229,300 |
| Mar 17, 2026 | 750.00 | 754.00 | 744.00 | 744.00 | 744.00 | -0.80% | 235,900 |
| Mar 16, 2026 | 766.00 | 768.00 | 747.00 | 750.00 | 750.00 | -2.47% | 517,600 |
| Mar 13, 2026 | 762.00 | 770.00 | 761.00 | 769.00 | 769.00 | -0.26% | 53,100 |
| Mar 12, 2026 | 778.00 | 779.00 | 765.00 | 771.00 | 771.00 | -1.91% | 62,400 |
| Mar 11, 2026 | 790.00 | 793.00 | 786.00 | 786.00 | 786.00 | - | 72,800 |
| Mar 10, 2026 | 782.00 | 787.00 | 773.00 | 786.00 | 786.00 | 1.95% | 118,200 |
| Mar 9, 2026 | 762.00 | 775.00 | 759.00 | 771.00 | 771.00 | -3.75% | 212,900 |
| Mar 6, 2026 | 798.00 | 803.00 | 787.00 | 801.00 | 801.00 | -0.62% | 78,200 |
| Mar 5, 2026 | 799.00 | 807.00 | 795.00 | 806.00 | 806.00 | 2.81% | 108,100 |
| Mar 4, 2026 | 791.00 | 791.00 | 769.00 | 784.00 | 784.00 | -2.73% | 301,900 |
| Mar 3, 2026 | 828.00 | 828.00 | 806.00 | 806.00 | 806.00 | -2.77% | 176,500 |
| Mar 2, 2026 | 839.00 | 839.00 | 824.00 | 829.00 | 829.00 | -1.89% | 155,500 |
| Feb 27, 2026 | 837.00 | 846.00 | 835.00 | 845.00 | 845.00 | 0.84% | 76,600 |
| Feb 26, 2026 | 842.00 | 846.00 | 835.00 | 838.00 | 838.00 | -0.12% | 99,900 |