NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 4,590.00
+165.00 (3.73%)
Mar 5, 2026, 3:30 PM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,560.00 | 4,640.00 | 4,525.00 | 4,590.00 | 4,590.00 | 3.73% | 28,600 |
| Mar 4, 2026 | 4,495.00 | 4,585.00 | 4,400.00 | 4,425.00 | 4,425.00 | -3.07% | 52,400 |
| Mar 3, 2026 | 4,705.00 | 4,775.00 | 4,565.00 | 4,565.00 | 4,565.00 | -2.77% | 29,700 |
| Mar 2, 2026 | 4,625.00 | 4,745.00 | 4,610.00 | 4,695.00 | 4,695.00 | -1.37% | 24,200 |
| Feb 27, 2026 | 4,680.00 | 4,765.00 | 4,650.00 | 4,760.00 | 4,760.00 | 1.60% | 31,200 |
| Feb 26, 2026 | 4,670.00 | 4,765.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.43% | 40,300 |
| Feb 25, 2026 | 4,625.00 | 4,730.00 | 4,600.00 | 4,665.00 | 4,665.00 | 2.53% | 64,700 |
| Feb 24, 2026 | 4,575.00 | 4,610.00 | 4,520.00 | 4,550.00 | 4,550.00 | -0.55% | 31,700 |
| Feb 20, 2026 | 4,570.00 | 4,595.00 | 4,485.00 | 4,575.00 | 4,575.00 | 0.11% | 42,100 |
| Feb 19, 2026 | 4,520.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,570.00 | 2.24% | 49,500 |
| Feb 18, 2026 | 4,500.00 | 4,535.00 | 4,455.00 | 4,470.00 | 4,470.00 | 0.11% | 58,200 |
| Feb 17, 2026 | 4,535.00 | 4,550.00 | 4,450.00 | 4,465.00 | 4,465.00 | -2.93% | 81,300 |
| Feb 16, 2026 | 4,655.00 | 4,715.00 | 4,470.00 | 4,600.00 | 4,600.00 | -5.06% | 122,100 |
| 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 |