Nippon Aqua Co., Ltd. (TYO:1429)
Japan · Delayed Price · Currency is JPY 797.00
+2.00 (0.25%)
Sep 18, 2026, 3:30 PM JST
Nippon Aqua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.25% | 47,900 |
| Sep 17, 2026 | 787.00 | 796.00 | 787.00 | 795.00 | 795.00 | 1.02% | 56,900 |
| Sep 16, 2026 | 793.00 | 800.00 | 786.00 | 787.00 | 787.00 | -0.38% | 72,500 |
| Sep 15, 2026 | 790.00 | 792.00 | 787.00 | 790.00 | 790.00 | -0.50% | 46,400 |
| Sep 14, 2026 | 785.00 | 794.00 | 783.00 | 794.00 | 794.00 | 1.02% | 56,300 |
| Sep 11, 2026 | 788.00 | 794.00 | 783.00 | 786.00 | 786.00 | -1.38% | 71,500 |
| Sep 10, 2026 | 797.00 | 800.00 | 789.00 | 797.00 | 797.00 | -0.62% | 95,400 |
| Sep 9, 2026 | 807.00 | 807.00 | 799.00 | 802.00 | 802.00 | -1.11% | 57,200 |
| Sep 8, 2026 | 814.00 | 818.00 | 803.00 | 811.00 | 811.00 | -0.37% | 70,500 |
| Sep 7, 2026 | 799.00 | 815.00 | 798.00 | 814.00 | 814.00 | 2.01% | 95,700 |
| Sep 4, 2026 | 799.00 | 806.00 | 797.00 | 798.00 | 798.00 | -0.99% | 74,300 |
| Sep 3, 2026 | 794.00 | 811.00 | 792.00 | 806.00 | 806.00 | 1.51% | 151,000 |
| Sep 2, 2026 | 796.00 | 801.00 | 792.00 | 794.00 | 794.00 | -1.49% | 80,400 |
| Sep 1, 2026 | 799.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.12% | 95,700 |
| Aug 31, 2026 | 792.00 | 805.00 | 788.00 | 805.00 | 805.00 | 0.37% | 86,400 |
| Aug 28, 2026 | 800.00 | 805.00 | 794.00 | 802.00 | 802.00 | 1.01% | 97,900 |
| Aug 27, 2026 | 794.00 | 801.00 | 793.00 | 794.00 | 794.00 | - | 49,900 |
| Aug 26, 2026 | 795.00 | 802.00 | 792.00 | 794.00 | 794.00 | 0.25% | 61,600 |
| 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 |