NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 4,845.00
-155.00 (-3.10%)
Feb 13, 2026, 3:30 PM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,030.00 | 5,040.00 | 4,840.00 | 4,845.00 | 4,845.00 | -3.10% | 64,900 |
| Feb 12, 2026 | 5,070.00 | 5,080.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 23,200 |
| Feb 10, 2026 | 4,970.00 | 5,060.00 | 4,970.00 | 5,040.00 | 5,040.00 | 1.41% | 17,500 |
| Feb 9, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,970.00 | 4,970.00 | -1.19% | 40,900 |
| Feb 6, 2026 | 5,040.00 | 5,040.00 | 4,950.00 | 5,030.00 | 5,030.00 | -0.40% | 27,300 |
| Feb 5, 2026 | 5,030.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.20% | 17,300 |
| Feb 4, 2026 | 5,000.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 20,800 |
| Feb 3, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 23,900 |
| Feb 2, 2026 | 4,880.00 | 5,050.00 | 4,875.00 | 5,000.00 | 5,000.00 | 3.52% | 51,600 |
| Jan 30, 2026 | 4,795.00 | 4,855.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1.05% | 21,200 |
| Jan 29, 2026 | 4,815.00 | 4,830.00 | 4,765.00 | 4,780.00 | 4,780.00 | -1.24% | 30,700 |
| Jan 28, 2026 | 4,860.00 | 4,890.00 | 4,820.00 | 4,840.00 | 4,840.00 | -0.92% | 19,400 |
| Jan 27, 2026 | 4,875.00 | 4,905.00 | 4,860.00 | 4,885.00 | 4,885.00 | 0.31% | 19,500 |
| Jan 26, 2026 | 4,990.00 | 4,990.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.79% | 46,400 |
| Jan 23, 2026 | 5,040.00 | 5,040.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.60% | 17,500 |
| Jan 22, 2026 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 14,500 |
| Jan 21, 2026 | 4,990.00 | 5,030.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.60% | 30,100 |
| Jan 20, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.71% | 26,900 |
| Jan 19, 2026 | 5,250.00 | 5,260.00 | 5,140.00 | 5,170.00 | 5,170.00 | -2.82% | 37,300 |
| Jan 16, 2026 | 5,600.00 | 5,640.00 | 5,240.00 | 5,320.00 | 5,320.00 | -2.74% | 88,500 |
| Jan 15, 2026 | 5,190.00 | 5,490.00 | 5,180.00 | 5,470.00 | 5,470.00 | 5.60% | 70,000 |
| Jan 14, 2026 | 5,120.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.78% | 39,600 |
| Jan 13, 2026 | 5,150.00 | 5,150.00 | 5,000.00 | 5,140.00 | 5,140.00 | 2.80% | 49,000 |
| Jan 9, 2026 | 4,925.00 | 5,020.00 | 4,885.00 | 5,000.00 | 5,000.00 | 2.77% | 42,100 |
| Jan 8, 2026 | 4,980.00 | 4,990.00 | 4,860.00 | 4,865.00 | 4,865.00 | -2.41% | 59,100 |
| Jan 7, 2026 | 5,050.00 | 5,080.00 | 4,970.00 | 4,985.00 | 4,985.00 | -1.29% | 35,900 |
| Jan 6, 2026 | 5,060.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.20% | 15,700 |
| Jan 5, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.78% | 14,400 |
| Dec 30, 2025 | 5,170.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.54% | 9,600 |
| Dec 29, 2025 | 5,100.00 | 5,180.00 | 5,050.00 | 5,180.00 | 5,180.00 | 0.97% | 43,800 |
| Dec 26, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,075.00 | -1.16% | 66,200 |
| Dec 25, 2025 | 5,140.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,134.36 | 1.37% | 27,800 |
| Dec 24, 2025 | 5,150.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,065.11 | -0.58% | 27,500 |
| Dec 23, 2025 | 5,170.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,094.79 | -0.19% | 29,100 |
| Dec 22, 2025 | 5,340.00 | 5,340.00 | 5,150.00 | 5,160.00 | 5,104.68 | -1.15% | 19,800 |
| Dec 19, 2025 | 5,330.00 | 5,330.00 | 5,200.00 | 5,220.00 | 5,164.04 | -1.51% | 21,100 |
| Dec 18, 2025 | 5,180.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,243.18 | 1.73% | 25,100 |
| Dec 17, 2025 | 5,180.00 | 5,240.00 | 5,120.00 | 5,210.00 | 5,154.14 | 1.56% | 22,500 |
| Dec 16, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,075.00 | -2.29% | 41,700 |
| Dec 15, 2025 | 5,190.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,193.71 | 0.96% | 39,300 |
| Dec 12, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,144.25 | 2.56% | 28,000 |
| Dec 11, 2025 | 5,190.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,015.64 | -1.74% | 36,600 |
| Dec 10, 2025 | 5,250.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,104.68 | -2.46% | 29,600 |
| Dec 9, 2025 | 5,360.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,233.28 | 0.38% | 33,400 |
| Dec 8, 2025 | 5,150.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,213.50 | 1.93% | 29,800 |
| Dec 5, 2025 | 5,160.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,114.57 | -0.19% | 19,400 |
| Dec 4, 2025 | 5,150.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,124.46 | 0.58% | 31,400 |
| Dec 3, 2025 | 5,200.00 | 5,200.00 | 5,120.00 | 5,150.00 | 5,094.79 | -0.96% | 24,900 |
| Dec 2, 2025 | 5,240.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,144.25 | 1.17% | 24,300 |
| Dec 1, 2025 | 5,350.00 | 5,350.00 | 5,130.00 | 5,140.00 | 5,084.89 | -2.65% | 35,600 |