NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 6,070.00
-160.00 (-2.57%)
Sep 19, 2025, 2:45 PM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,500 |
| Sep 16, 2025 | 5,950.00 | 6,050.00 | 5,850.00 | 5,990.00 | 5,990.00 | 0.17% | 47,400 |
| 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% | 49,900 |
| 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 |
| Aug 20, 2025 | 5,650.00 | 5,670.00 | 5,520.00 | 5,640.00 | 5,640.00 | 0.36% | 43,900 |
| Aug 19, 2025 | 5,610.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.54% | 32,000 |
| Aug 18, 2025 | 5,590.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.36% | 62,900 |
| Aug 15, 2025 | 5,600.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.18% | 59,200 |
| Aug 14, 2025 | 5,550.00 | 5,640.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.53% | 43,600 |
| Aug 13, 2025 | 5,610.00 | 5,720.00 | 5,550.00 | 5,610.00 | 5,610.00 | - | 90,200 |
| Aug 12, 2025 | 5,830.00 | 5,900.00 | 5,420.00 | 5,610.00 | 5,610.00 | -2.94% | 237,300 |
| Aug 8, 2025 | 5,900.00 | 5,910.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.03% | 59,100 |
| Aug 7, 2025 | 5,830.00 | 6,060.00 | 5,830.00 | 5,900.00 | 5,900.00 | 2.25% | 79,900 |
| Aug 6, 2025 | 5,740.00 | 5,930.00 | 5,740.00 | 5,770.00 | 5,770.00 | 0.70% | 59,700 |
| Aug 5, 2025 | 5,820.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,730.00 | -1.38% | 39,400 |
| Aug 4, 2025 | 5,760.00 | 5,820.00 | 5,600.00 | 5,810.00 | 5,810.00 | -0.85% | 64,900 |
| Aug 1, 2025 | 5,760.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.38% | 31,600 |
| Jul 31, 2025 | 5,730.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.52% | 25,900 |
| Jul 30, 2025 | 5,690.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.05% | 65,500 |
| Jul 29, 2025 | 5,720.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.87% | 30,100 |
| Jul 28, 2025 | 5,830.00 | 5,960.00 | 5,730.00 | 5,740.00 | 5,740.00 | 1.06% | 60,500 |
| Jul 25, 2025 | 5,620.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.07% | 24,100 |
| Jul 24, 2025 | 5,570.00 | 5,630.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.44% | 19,000 |
| Jul 23, 2025 | 5,610.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.72% | 26,500 |
| Jul 22, 2025 | 5,550.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 1.09% | 24,100 |
| Jul 18, 2025 | 5,750.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,520.00 | -4.00% | 31,700 |
| Jul 17, 2025 | 5,680.00 | 5,770.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1.23% | 27,300 |
| Jul 16, 2025 | 5,890.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | -2.74% | 38,900 |
| Jul 15, 2025 | 5,850.00 | 5,920.00 | 5,760.00 | 5,840.00 | 5,840.00 | -0.34% | 30,000 |
| Jul 14, 2025 | 5,730.00 | 5,880.00 | 5,710.00 | 5,860.00 | 5,860.00 | 2.27% | 43,800 |
| Jul 11, 2025 | 5,610.00 | 5,900.00 | 5,610.00 | 5,730.00 | 5,730.00 | 2.87% | 75,000 |
| Jul 10, 2025 | 5,650.00 | 5,700.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.24% | 21,400 |
| Jul 9, 2025 | 5,620.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 20,100 |
| Jul 8, 2025 | 5,590.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.36% | 32,600 |