NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 4,210.00
-60.00 (-1.41%)
Oct 28, 2026, 3:30 PM JST
NJS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,270.00 | 4,290.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.41% | 34,400 |
| Oct 27, 2026 | 4,315.00 | 4,330.00 | 4,265.00 | 4,270.00 | 4,270.00 | -1.61% | 31,800 |
| Oct 26, 2026 | 4,325.00 | 4,350.00 | 4,305.00 | 4,340.00 | 4,340.00 | 0.23% | 25,000 |
| Oct 23, 2026 | 4,360.00 | 4,360.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.46% | 18,500 |
| Oct 22, 2026 | 4,365.00 | 4,425.00 | 4,335.00 | 4,350.00 | 4,350.00 | -0.57% | 13,500 |
| Oct 21, 2026 | 4,370.00 | 4,400.00 | 4,370.00 | 4,375.00 | 4,375.00 | 0.11% | 11,800 |
| Oct 20, 2026 | 4,435.00 | 4,435.00 | 4,350.00 | 4,370.00 | 4,370.00 | -0.79% | 15,600 |
| Oct 19, 2026 | 4,450.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,405.00 | -1.01% | 16,700 |
| Oct 16, 2026 | 4,365.00 | 4,465.00 | 4,365.00 | 4,450.00 | 4,450.00 | 1.95% | 13,000 |
| Oct 15, 2026 | 4,380.00 | 4,410.00 | 4,360.00 | 4,365.00 | 4,365.00 | -1.13% | 16,600 |
| Oct 14, 2026 | 4,445.00 | 4,445.00 | 4,380.00 | 4,415.00 | 4,415.00 | - | 16,300 |
| Oct 13, 2026 | 4,380.00 | 4,445.00 | 4,375.00 | 4,415.00 | 4,415.00 | 0.68% | 14,100 |
| Oct 9, 2026 | 4,310.00 | 4,390.00 | 4,310.00 | 4,385.00 | 4,385.00 | 1.27% | 17,800 |
| Oct 8, 2026 | 4,430.00 | 4,430.00 | 4,315.00 | 4,330.00 | 4,330.00 | -2.81% | 32,500 |
| Oct 7, 2026 | 4,515.00 | 4,565.00 | 4,445.00 | 4,455.00 | 4,455.00 | -1.55% | 28,200 |
| Oct 6, 2026 | 4,525.00 | 4,565.00 | 4,510.00 | 4,525.00 | 4,525.00 | - | 19,900 |
| Oct 5, 2026 | 4,585.00 | 4,665.00 | 4,525.00 | 4,525.00 | 4,525.00 | -2.16% | 30,800 |
| Oct 2, 2026 | 4,520.00 | 4,650.00 | 4,500.00 | 4,625.00 | 4,625.00 | 2.10% | 37,000 |
| Oct 1, 2026 | 4,540.00 | 4,550.00 | 4,515.00 | 4,530.00 | 4,530.00 | -0.98% | 14,300 |
| Sep 30, 2026 | 4,535.00 | 4,575.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.77% | 12,200 |
| Sep 29, 2026 | 4,585.00 | 4,590.00 | 4,535.00 | 4,540.00 | 4,540.00 | -1.63% | 23,400 |
| Sep 28, 2026 | 4,635.00 | 4,650.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.43% | 17,500 |
| Sep 25, 2026 | 4,625.00 | 4,665.00 | 4,590.00 | 4,635.00 | 4,635.00 | 0.87% | 19,200 |
| Sep 24, 2026 | 4,560.00 | 4,665.00 | 4,555.00 | 4,595.00 | 4,595.00 | 1.10% | 23,800 |
| Sep 18, 2026 | 4,530.00 | 4,560.00 | 4,510.00 | 4,545.00 | 4,545.00 | -0.44% | 24,600 |
| Sep 17, 2026 | 4,530.00 | 4,600.00 | 4,530.00 | 4,565.00 | 4,565.00 | 0.33% | 15,900 |
| Sep 16, 2026 | 4,575.00 | 4,575.00 | 4,530.00 | 4,550.00 | 4,550.00 | -0.87% | 20,300 |
| Sep 15, 2026 | 4,635.00 | 4,635.00 | 4,565.00 | 4,590.00 | 4,590.00 | 0.55% | 16,000 |
| Sep 14, 2026 | 4,535.00 | 4,625.00 | 4,535.00 | 4,565.00 | 4,565.00 | 0.66% | 23,200 |
| Sep 11, 2026 | 4,560.00 | 4,620.00 | 4,510.00 | 4,535.00 | 4,535.00 | -1.41% | 21,000 |
| Sep 10, 2026 | 4,665.00 | 4,665.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.02% | 18,000 |
| Sep 9, 2026 | 4,695.00 | 4,725.00 | 4,655.00 | 4,695.00 | 4,695.00 | -0.63% | 16,000 |
| Sep 8, 2026 | 4,705.00 | 4,760.00 | 4,705.00 | 4,725.00 | 4,725.00 | -0.84% | 12,900 |
| Sep 7, 2026 | 4,685.00 | 4,775.00 | 4,635.00 | 4,765.00 | 4,765.00 | 1.82% | 22,400 |
| Sep 4, 2026 | 4,685.00 | 4,720.00 | 4,660.00 | 4,680.00 | 4,680.00 | -0.64% | 21,400 |
| Sep 3, 2026 | 4,780.00 | 4,780.00 | 4,660.00 | 4,710.00 | 4,710.00 | - | 16,500 |
| Sep 2, 2026 | 4,735.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.67% | 25,600 |
| Sep 1, 2026 | 4,840.00 | 4,920.00 | 4,790.00 | 4,790.00 | 4,790.00 | -2.04% | 29,700 |
| Aug 31, 2026 | 4,900.00 | 4,915.00 | 4,765.00 | 4,890.00 | 4,890.00 | -0.10% | 35,300 |
| Aug 28, 2026 | 4,800.00 | 5,050.00 | 4,800.00 | 4,895.00 | 4,895.00 | 1.87% | 50,800 |
| Aug 27, 2026 | 4,755.00 | 4,850.00 | 4,730.00 | 4,805.00 | 4,805.00 | 0.10% | 27,700 |
| Aug 26, 2026 | 4,820.00 | 4,850.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.62% | 24,500 |
| Aug 25, 2026 | 4,885.00 | 4,905.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.13% | 18,300 |
| Aug 24, 2026 | 4,885.00 | 4,900.00 | 4,835.00 | 4,885.00 | 4,885.00 | 1.24% | 25,500 |
| Aug 21, 2026 | 4,750.00 | 4,845.00 | 4,715.00 | 4,825.00 | 4,825.00 | 0.63% | 29,100 |
| Aug 20, 2026 | 4,630.00 | 4,800.00 | 4,625.00 | 4,795.00 | 4,795.00 | 3.56% | 21,800 |
| Aug 19, 2026 | 4,650.00 | 4,670.00 | 4,585.00 | 4,630.00 | 4,630.00 | -1.07% | 19,900 |
| Aug 18, 2026 | 4,740.00 | 4,745.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.06% | 22,800 |
| Aug 17, 2026 | 4,750.00 | 4,765.00 | 4,680.00 | 4,730.00 | 4,730.00 | -0.42% | 27,400 |
| Aug 14, 2026 | 4,675.00 | 4,760.00 | 4,620.00 | 4,750.00 | 4,750.00 | 2.93% | 50,600 |