NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 5,180.00
-110.00 (-2.08%)
Nov 5, 2025, 9:44 AM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,300.00 | 5,350.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.38% | 29,000 |
| Oct 31, 2025 | 5,220.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.57% | 20,800 |
| Oct 30, 2025 | 5,220.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.76% | 27,200 |
| Oct 29, 2025 | 5,380.00 | 5,420.00 | 5,280.00 | 5,280.00 | 5,280.00 | - | 26,400 |
| Oct 28, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,280.00 | 5,280.00 | -3.12% | 33,700 |
| Oct 27, 2025 | 5,510.00 | 5,510.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.18% | 24,300 |
| Oct 24, 2025 | 5,510.00 | 5,510.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.36% | 19,500 |
| Oct 23, 2025 | 5,520.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.72% | 18,300 |
| Oct 22, 2025 | 5,430.00 | 5,520.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.66% | 20,000 |
| Oct 21, 2025 | 5,490.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.91% | 31,000 |
| Oct 20, 2025 | 5,440.00 | 5,490.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.92% | 29,700 |
| Oct 17, 2025 | 5,580.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -2.69% | 30,800 |
| Oct 16, 2025 | 5,450.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,580.00 | 3.14% | 54,600 |
| Oct 15, 2025 | 5,260.00 | 5,410.00 | 5,260.00 | 5,410.00 | 5,410.00 | 2.85% | 31,300 |
| Oct 14, 2025 | 5,180.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.57% | 36,100 |
| Oct 10, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.15% | 40,000 |
| Oct 9, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.75% | 37,200 |
| Oct 8, 2025 | 5,280.00 | 5,450.00 | 5,280.00 | 5,360.00 | 5,360.00 | 1.52% | 45,200 |
| Oct 7, 2025 | 5,260.00 | 5,310.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.56% | 29,900 |
| Oct 6, 2025 | 5,350.00 | 5,380.00 | 5,210.00 | 5,310.00 | 5,310.00 | 0.76% | 61,900 |
| Oct 3, 2025 | 5,170.00 | 5,320.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.96% | 49,000 |
| Oct 2, 2025 | 5,340.00 | 5,360.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.69% | 49,700 |
| Oct 1, 2025 | 5,550.00 | 5,550.00 | 5,260.00 | 5,310.00 | 5,310.00 | -5.01% | 88,400 |
| Sep 30, 2025 | 5,700.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.93% | 47,500 |
| Sep 29, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 28,500 |
| Sep 26, 2025 | 5,830.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.69% | 50,700 |
| Sep 25, 2025 | 5,850.00 | 5,890.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.86% | 57,800 |
| Sep 24, 2025 | 5,970.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.67% | 35,500 |
| Sep 22, 2025 | 6,100.00 | 6,110.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.82% | 38,400 |
| Sep 19, 2025 | 6,240.00 | 6,300.00 | 5,960.00 | 6,060.00 | 6,060.00 | -2.73% | 104,500 |
| Sep 18, 2025 | 5,950.00 | 6,310.00 | 5,930.00 | 6,230.00 | 6,230.00 | 6.50% | 132,900 |
| Sep 17, 2025 | 6,070.00 | 6,070.00 | 5,820.00 | 5,850.00 | 5,850.00 | -2.34% | 132,900 |
| Sep 16, 2025 | 5,950.00 | 6,050.00 | 5,850.00 | 5,990.00 | 5,990.00 | 0.17% | 60,500 |
| Sep 12, 2025 | 6,030.00 | 6,070.00 | 5,880.00 | 5,980.00 | 5,980.00 | -0.99% | 60,200 |
| Sep 11, 2025 | 6,120.00 | 6,150.00 | 5,990.00 | 6,040.00 | 6,040.00 | -1.31% | 60,200 |
| Sep 10, 2025 | 6,190.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.13% | 42,400 |
| Sep 9, 2025 | 6,340.00 | 6,430.00 | 6,180.00 | 6,190.00 | 6,190.00 | -2.37% | 62,400 |
| Sep 8, 2025 | 6,420.00 | 6,490.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.71% | 66,700 |
| Sep 5, 2025 | 6,680.00 | 6,730.00 | 6,250.00 | 6,450.00 | 6,450.00 | -3.44% | 162,700 |
| Sep 4, 2025 | 6,710.00 | 6,740.00 | 6,510.00 | 6,680.00 | 6,680.00 | 1.06% | 113,800 |
| Sep 3, 2025 | 6,580.00 | 6,750.00 | 6,490.00 | 6,610.00 | 6,610.00 | 0.30% | 119,600 |
| Sep 2, 2025 | 6,460.00 | 6,590.00 | 6,390.00 | 6,590.00 | 6,590.00 | 2.97% | 83,800 |
| Sep 1, 2025 | 6,280.00 | 6,420.00 | 6,240.00 | 6,400.00 | 6,400.00 | 1.91% | 60,400 |
| Aug 29, 2025 | 6,290.00 | 6,380.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 66,700 |
| Aug 28, 2025 | 6,460.00 | 6,550.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.94% | 166,100 |
| Aug 27, 2025 | 5,910.00 | 6,400.00 | 5,850.00 | 6,360.00 | 6,360.00 | 16.70% | 584,500 |
| Aug 26, 2025 | 5,540.00 | 5,630.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.27% | 39,300 |
| Aug 25, 2025 | 5,580.00 | 5,640.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.72% | 51,800 |
| Aug 22, 2025 | 5,670.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.97% | 34,200 |
| Aug 21, 2025 | 5,660.00 | 5,770.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1.60% | 40,000 |