NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 5,220.00
-80.00 (-1.51%)
Dec 19, 2025, 3:30 PM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5,180.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 1.73% | 25,100 |
| Dec 17, 2025 | 5,180.00 | 5,240.00 | 5,120.00 | 5,210.00 | 5,210.00 | 1.56% | 22,500 |
| Dec 16, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.29% | 41,700 |
| Dec 15, 2025 | 5,190.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.96% | 39,300 |
| Dec 12, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 2.56% | 28,000 |
| Dec 11, 2025 | 5,190.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,070.00 | -1.74% | 36,600 |
| Dec 10, 2025 | 5,250.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,160.00 | -2.46% | 29,600 |
| Dec 9, 2025 | 5,360.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.38% | 33,400 |
| Dec 8, 2025 | 5,150.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,270.00 | 1.93% | 29,800 |
| Dec 5, 2025 | 5,160.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 19,400 |
| Dec 4, 2025 | 5,150.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.58% | 31,400 |
| Dec 3, 2025 | 5,200.00 | 5,200.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.96% | 24,900 |
| Dec 2, 2025 | 5,240.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1.17% | 24,300 |
| Dec 1, 2025 | 5,350.00 | 5,350.00 | 5,130.00 | 5,140.00 | 5,140.00 | -2.65% | 35,600 |
| Nov 28, 2025 | 5,260.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,280.00 | 1.15% | 21,300 |
| Nov 27, 2025 | 5,250.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.16% | 37,000 |
| Nov 26, 2025 | 4,955.00 | 5,160.00 | 4,955.00 | 5,160.00 | 5,160.00 | 4.14% | 33,900 |
| Nov 25, 2025 | 5,080.00 | 5,100.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.29% | 29,400 |
| Nov 21, 2025 | 4,900.00 | 5,040.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.93% | 21,200 |
| Nov 20, 2025 | 5,000.00 | 5,040.00 | 4,910.00 | 4,925.00 | 4,925.00 | -0.10% | 28,300 |
| Nov 19, 2025 | 4,980.00 | 5,010.00 | 4,890.00 | 4,930.00 | 4,930.00 | -1.20% | 42,300 |
| Nov 18, 2025 | 5,000.00 | 5,020.00 | 4,935.00 | 4,990.00 | 4,990.00 | -0.99% | 27,900 |
| Nov 17, 2025 | 5,100.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.18% | 31,800 |
| Nov 14, 2025 | 5,130.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.20% | 28,400 |
| Nov 13, 2025 | 5,300.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.39% | 33,600 |
| Nov 12, 2025 | 5,070.00 | 5,200.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.59% | 18,900 |
| Nov 11, 2025 | 5,050.00 | 5,230.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.19% | 45,500 |
| Nov 10, 2025 | 5,310.00 | 5,430.00 | 4,590.00 | 5,040.00 | 5,040.00 | -4.00% | 156,200 |
| Nov 7, 2025 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.38% | 22,300 |
| Nov 6, 2025 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,270.00 | - | 13,200 |
| Nov 5, 2025 | 5,260.00 | 5,300.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.38% | 40,100 |
| 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 |