Nippon Aqua Co., Ltd. (TYO:1429)
Japan · Delayed Price · Currency is JPY 799.00
+7.00 (0.88%)
Aug 26, 2026, 1:30 PM JST
Nippon Aqua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 792.00 | 794.00 | 788.00 | 792.00 | 792.00 | - | 52,400 |
| Aug 24, 2026 | 785.00 | 796.00 | 782.00 | 792.00 | 792.00 | 0.76% | 91,100 |
| Aug 21, 2026 | 789.00 | 789.00 | 780.00 | 786.00 | 786.00 | -0.38% | 50,500 |
| Aug 20, 2026 | 787.00 | 792.00 | 785.00 | 789.00 | 789.00 | 0.38% | 55,000 |
| Aug 19, 2026 | 790.00 | 793.00 | 780.00 | 786.00 | 786.00 | -0.88% | 119,000 |
| Aug 18, 2026 | 797.00 | 800.00 | 791.00 | 793.00 | 793.00 | -0.75% | 47,900 |
| Aug 17, 2026 | 803.00 | 808.00 | 797.00 | 799.00 | 799.00 | -1.60% | 62,700 |
| Aug 14, 2026 | 801.00 | 815.00 | 795.00 | 812.00 | 812.00 | 1.12% | 123,500 |
| Aug 13, 2026 | 806.00 | 812.00 | 801.00 | 803.00 | 803.00 | -0.86% | 101,200 |
| Aug 12, 2026 | 786.00 | 810.00 | 786.00 | 810.00 | 810.00 | 3.45% | 197,900 |
| Aug 10, 2026 | 799.00 | 800.00 | 777.00 | 783.00 | 783.00 | 1.82% | 346,900 |
| Aug 7, 2026 | 766.00 | 773.00 | 763.00 | 769.00 | 769.00 | 1.32% | 206,300 |
| Aug 6, 2026 | 758.00 | 764.00 | 748.00 | 759.00 | 759.00 | - | 88,000 |
| Aug 5, 2026 | 760.00 | 762.00 | 754.00 | 759.00 | 759.00 | 1.61% | 64,900 |
| Aug 4, 2026 | 745.00 | 751.00 | 742.00 | 747.00 | 747.00 | 0.81% | 59,600 |
| Aug 3, 2026 | 750.00 | 750.00 | 737.00 | 741.00 | 741.00 | -1.59% | 78,300 |
| Jul 31, 2026 | 759.00 | 762.00 | 752.00 | 753.00 | 753.00 | -0.66% | 71,400 |
| Jul 30, 2026 | 765.00 | 765.00 | 755.00 | 758.00 | 758.00 | -0.66% | 61,300 |
| Jul 29, 2026 | 756.00 | 764.00 | 751.00 | 763.00 | 763.00 | 1.73% | 114,200 |
| Jul 28, 2026 | 756.00 | 756.00 | 745.00 | 750.00 | 750.00 | -0.66% | 66,100 |
| Jul 27, 2026 | 750.00 | 755.00 | 744.00 | 755.00 | 755.00 | 1.34% | 62,100 |
| Jul 24, 2026 | 746.00 | 748.00 | 741.00 | 745.00 | 745.00 | -0.40% | 57,000 |
| Jul 23, 2026 | 752.00 | 752.00 | 742.00 | 748.00 | 748.00 | -0.13% | 53,200 |
| Jul 22, 2026 | 745.00 | 751.00 | 744.00 | 749.00 | 749.00 | 0.94% | 54,900 |
| Jul 21, 2026 | 738.00 | 744.00 | 735.00 | 742.00 | 742.00 | 1.37% | 71,100 |
| Jul 17, 2026 | 739.00 | 741.00 | 728.00 | 732.00 | 732.00 | -1.35% | 127,700 |
| Jul 16, 2026 | 745.00 | 751.00 | 739.00 | 742.00 | 742.00 | -0.27% | 82,400 |
| Jul 15, 2026 | 745.00 | 746.00 | 738.00 | 744.00 | 744.00 | 0.13% | 101,200 |
| Jul 14, 2026 | 740.00 | 745.00 | 738.00 | 743.00 | 743.00 | 0.13% | 53,000 |
| Jul 13, 2026 | 754.00 | 756.00 | 738.00 | 742.00 | 742.00 | -0.93% | 68,600 |
| Jul 10, 2026 | 749.00 | 753.00 | 746.00 | 749.00 | 749.00 | 0.27% | 43,900 |
| Jul 9, 2026 | 740.00 | 750.00 | 736.00 | 747.00 | 747.00 | 0.81% | 79,200 |
| Jul 8, 2026 | 745.00 | 746.00 | 739.00 | 741.00 | 741.00 | -0.54% | 80,300 |
| Jul 7, 2026 | 741.00 | 748.00 | 732.00 | 745.00 | 745.00 | 1.64% | 185,100 |
| Jul 6, 2026 | 740.00 | 742.00 | 733.00 | 733.00 | 733.00 | -0.41% | 91,700 |
| Jul 3, 2026 | 737.00 | 741.00 | 732.00 | 736.00 | 736.00 | -0.27% | 53,900 |
| Jul 2, 2026 | 731.00 | 739.00 | 730.00 | 738.00 | 738.00 | 0.82% | 72,100 |
| Jul 1, 2026 | 745.00 | 746.00 | 732.00 | 732.00 | 732.00 | -1.48% | 92,600 |
| Jun 30, 2026 | 747.00 | 747.00 | 740.00 | 743.00 | 743.00 | - | 103,700 |
| Jun 29, 2026 | 747.00 | 752.00 | 737.00 | 743.00 | 743.00 | 0.68% | 131,000 |
| Jun 26, 2026 | 735.00 | 741.00 | 730.00 | 738.00 | 738.00 | 0.68% | 73,000 |
| Jun 25, 2026 | 735.00 | 740.00 | 733.00 | 733.00 | 733.00 | 0.96% | 60,200 |
| Jun 24, 2026 | 725.00 | 733.00 | 717.00 | 726.00 | 726.00 | 0.14% | 124,600 |
| Jun 23, 2026 | 740.00 | 740.00 | 717.00 | 725.00 | 725.00 | -2.03% | 104,200 |
| Jun 22, 2026 | 724.00 | 740.00 | 721.00 | 740.00 | 740.00 | 2.49% | 159,700 |
| Jun 19, 2026 | 722.00 | 732.00 | 718.00 | 722.00 | 722.00 | -0.41% | 104,700 |
| Jun 18, 2026 | 720.00 | 729.00 | 720.00 | 725.00 | 725.00 | 0.42% | 185,600 |
| Jun 17, 2026 | 713.00 | 727.00 | 712.00 | 722.00 | 722.00 | 0.98% | 167,200 |
| Jun 16, 2026 | 721.00 | 725.00 | 714.00 | 715.00 | 715.00 | -1.24% | 109,700 |
| Jun 15, 2026 | 716.00 | 731.00 | 714.00 | 724.00 | 724.00 | 2.12% | 157,600 |