NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 5,000.00
+135.00 (2.77%)
At close: Jan 9, 2026
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 5,260.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,223.39 | 1.15% | 21,300 |
| Nov 27, 2025 | 5,250.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,164.04 | 1.16% | 37,000 |
| Nov 26, 2025 | 4,955.00 | 5,160.00 | 4,955.00 | 5,160.00 | 5,104.68 | 4.14% | 33,900 |
| Nov 25, 2025 | 5,080.00 | 5,100.00 | 4,950.00 | 4,955.00 | 4,901.88 | -1.29% | 29,400 |
| Nov 21, 2025 | 4,900.00 | 5,040.00 | 4,900.00 | 5,020.00 | 4,966.18 | 1.93% | 21,200 |
| Nov 20, 2025 | 5,000.00 | 5,040.00 | 4,910.00 | 4,925.00 | 4,872.20 | -0.10% | 28,300 |
| Nov 19, 2025 | 4,980.00 | 5,010.00 | 4,890.00 | 4,930.00 | 4,877.14 | -1.20% | 42,300 |
| Nov 18, 2025 | 5,000.00 | 5,020.00 | 4,935.00 | 4,990.00 | 4,936.50 | -0.99% | 27,900 |
| Nov 17, 2025 | 5,100.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,985.96 | -1.18% | 31,800 |
| Nov 14, 2025 | 5,130.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,045.32 | -0.20% | 28,400 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,055.21 | -0.39% | 33,600 |
| Nov 12, 2025 | 5,070.00 | 5,200.00 | 5,020.00 | 5,130.00 | 5,075.00 | 0.59% | 18,900 |
| Nov 11, 2025 | 5,050.00 | 5,230.00 | 5,030.00 | 5,100.00 | 5,045.32 | 1.19% | 45,500 |
| Nov 10, 2025 | 5,310.00 | 5,430.00 | 4,590.00 | 5,040.00 | 4,985.96 | -4.00% | 156,200 |
| Nov 7, 2025 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,193.71 | -0.38% | 22,300 |
| Nov 6, 2025 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,213.50 | - | 13,200 |
| Nov 5, 2025 | 5,260.00 | 5,300.00 | 5,110.00 | 5,270.00 | 5,213.50 | -0.38% | 40,100 |
| Nov 4, 2025 | 5,300.00 | 5,350.00 | 5,230.00 | 5,290.00 | 5,233.28 | 0.38% | 29,000 |
| Oct 31, 2025 | 5,220.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,213.50 | 0.57% | 20,800 |
| Oct 30, 2025 | 5,220.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,183.82 | -0.76% | 27,200 |
| Oct 29, 2025 | 5,380.00 | 5,420.00 | 5,280.00 | 5,280.00 | 5,223.39 | - | 26,400 |
| Oct 28, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,280.00 | 5,223.39 | -3.12% | 33,700 |
| Oct 27, 2025 | 5,510.00 | 5,510.00 | 5,450.00 | 5,450.00 | 5,391.57 | -0.18% | 24,300 |