Nippon Aqua Co., Ltd. (TYO:1429)
Japan · Delayed Price · Currency is JPY 738.00
+12.00 (1.65%)
Jun 25, 2026, 1:46 PM JST
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 715.00 | 718.00 | 707.00 | 709.00 | 709.00 | -0.28% | 151,600 |
| Jun 11, 2026 | 713.00 | 713.00 | 700.00 | 711.00 | 711.00 | -0.56% | 185,800 |
| Jun 10, 2026 | 705.00 | 715.00 | 701.00 | 715.00 | 715.00 | 1.42% | 169,900 |
| Jun 9, 2026 | 714.00 | 716.00 | 703.00 | 705.00 | 705.00 | -0.98% | 204,600 |
| Jun 8, 2026 | 716.00 | 725.00 | 704.00 | 712.00 | 712.00 | -2.47% | 230,700 |
| Jun 5, 2026 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 3.40% | 188,100 |
| Jun 4, 2026 | 708.00 | 725.00 | 704.00 | 706.00 | 706.00 | -0.28% | 192,500 |
| Jun 3, 2026 | 693.00 | 710.00 | 693.00 | 708.00 | 708.00 | 2.16% | 206,800 |
| Jun 2, 2026 | 697.00 | 700.00 | 687.00 | 693.00 | 693.00 | - | 134,900 |
| Jun 1, 2026 | 710.00 | 710.00 | 691.00 | 693.00 | 693.00 | -2.81% | 137,200 |
| May 29, 2026 | 713.00 | 717.00 | 710.00 | 713.00 | 713.00 | 0.28% | 115,000 |
| May 28, 2026 | 708.00 | 715.00 | 704.00 | 711.00 | 711.00 | 0.71% | 94,200 |
| May 27, 2026 | 709.00 | 712.00 | 700.00 | 706.00 | 706.00 | -0.70% | 111,500 |
| May 26, 2026 | 708.00 | 714.00 | 703.00 | 711.00 | 711.00 | 0.71% | 60,400 |
| May 25, 2026 | 719.00 | 723.00 | 703.00 | 706.00 | 706.00 | -0.28% | 143,000 |
| May 22, 2026 | 700.00 | 709.00 | 696.00 | 708.00 | 708.00 | 1.43% | 83,400 |
| May 21, 2026 | 702.00 | 706.00 | 698.00 | 698.00 | 698.00 | - | 116,000 |
| May 20, 2026 | 712.00 | 712.00 | 690.00 | 698.00 | 698.00 | -1.69% | 172,900 |
| May 19, 2026 | 699.00 | 710.00 | 697.00 | 710.00 | 710.00 | 2.75% | 198,900 |
| May 18, 2026 | 707.00 | 707.00 | 686.00 | 691.00 | 691.00 | -3.22% | 189,200 |
| May 15, 2026 | 724.00 | 726.00 | 708.00 | 714.00 | 714.00 | 0.28% | 163,400 |
| May 14, 2026 | 721.00 | 728.00 | 711.00 | 712.00 | 712.00 | -0.14% | 240,200 |
| May 13, 2026 | 708.00 | 713.00 | 703.00 | 713.00 | 713.00 | 0.71% | 194,900 |
| 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 |