NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 4,375.00
+15.00 (0.34%)
Aug 4, 2026, 3:30 PM JST
NJS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,420.00 | 4,420.00 | 4,285.00 | 4,360.00 | 4,360.00 | -1.80% | 36,800 |
| Jul 31, 2026 | 4,575.00 | 4,615.00 | 4,420.00 | 4,440.00 | 4,440.00 | -2.74% | 24,200 |
| Jul 30, 2026 | 4,520.00 | 4,590.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.54% | 57,500 |
| Jul 29, 2026 | 4,505.00 | 4,595.00 | 4,480.00 | 4,590.00 | 4,590.00 | 3.49% | 41,100 |
| Jul 28, 2026 | 4,480.00 | 4,495.00 | 4,405.00 | 4,435.00 | 4,435.00 | -1.22% | 26,700 |
| Jul 27, 2026 | 4,400.00 | 4,490.00 | 4,360.00 | 4,490.00 | 4,490.00 | 3.10% | 26,500 |
| Jul 24, 2026 | 4,365.00 | 4,370.00 | 4,310.00 | 4,355.00 | 4,355.00 | -0.23% | 12,600 |
| Jul 23, 2026 | 4,400.00 | 4,405.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.57% | 21,100 |
| Jul 22, 2026 | 4,325.00 | 4,420.00 | 4,300.00 | 4,390.00 | 4,390.00 | 1.50% | 22,300 |
| Jul 21, 2026 | 4,310.00 | 4,360.00 | 4,310.00 | 4,325.00 | 4,325.00 | 0.70% | 21,500 |
| Jul 17, 2026 | 4,360.00 | 4,395.00 | 4,275.00 | 4,295.00 | 4,295.00 | -1.49% | 37,000 |
| Jul 16, 2026 | 4,435.00 | 4,460.00 | 4,360.00 | 4,360.00 | 4,360.00 | -2.46% | 25,800 |
| Jul 15, 2026 | 4,420.00 | 4,470.00 | 4,370.00 | 4,470.00 | 4,470.00 | 1.13% | 22,900 |
| Jul 14, 2026 | 4,415.00 | 4,450.00 | 4,395.00 | 4,420.00 | 4,420.00 | 0.57% | 18,400 |
| Jul 13, 2026 | 4,485.00 | 4,485.00 | 4,380.00 | 4,395.00 | 4,395.00 | -2.87% | 26,200 |
| Jul 10, 2026 | 4,400.00 | 4,560.00 | 4,370.00 | 4,525.00 | 4,525.00 | 3.55% | 37,100 |
| Jul 9, 2026 | 4,315.00 | 4,415.00 | 4,315.00 | 4,370.00 | 4,370.00 | 1.39% | 27,200 |
| Jul 8, 2026 | 4,390.00 | 4,390.00 | 4,305.00 | 4,310.00 | 4,310.00 | -2.60% | 44,000 |
| Jul 7, 2026 | 4,430.00 | 4,535.00 | 4,420.00 | 4,425.00 | 4,425.00 | 1.37% | 36,100 |
| Jul 6, 2026 | 4,625.00 | 4,650.00 | 4,350.00 | 4,365.00 | 4,365.00 | -4.17% | 86,200 |
| Jul 3, 2026 | 4,640.00 | 4,685.00 | 4,530.00 | 4,555.00 | 4,555.00 | -0.98% | 28,000 |
| Jul 2, 2026 | 4,590.00 | 4,675.00 | 4,555.00 | 4,600.00 | 4,600.00 | 1.10% | 25,900 |
| Jul 1, 2026 | 4,765.00 | 4,775.00 | 4,515.00 | 4,550.00 | 4,550.00 | -4.41% | 30,900 |
| Jun 30, 2026 | 4,905.00 | 4,905.00 | 4,760.00 | 4,760.00 | 4,760.00 | -4.32% | 11,700 |
| Jun 29, 2026 | 4,820.00 | 4,975.00 | 4,745.00 | 4,975.00 | 4,975.00 | 4.63% | 48,200 |
| Jun 26, 2026 | 4,780.00 | 4,815.00 | 4,745.00 | 4,810.00 | 4,755.00 | 1.58% | 79,000 |
| Jun 25, 2026 | 4,865.00 | 4,865.00 | 4,730.00 | 4,735.00 | 4,680.86 | -1.25% | 27,700 |
| Jun 24, 2026 | 4,865.00 | 4,885.00 | 4,795.00 | 4,795.00 | 4,740.17 | -1.44% | 11,300 |
| Jun 23, 2026 | 4,865.00 | 4,900.00 | 4,865.00 | 4,865.00 | 4,809.37 | - | 21,300 |
| Jun 22, 2026 | 4,875.00 | 4,885.00 | 4,785.00 | 4,865.00 | 4,809.37 | -1.62% | 14,100 |
| Jun 19, 2026 | 4,825.00 | 4,945.00 | 4,810.00 | 4,945.00 | 4,888.46 | 2.28% | 15,500 |
| Jun 18, 2026 | 4,830.00 | 4,890.00 | 4,830.00 | 4,835.00 | 4,779.71 | 0.42% | 9,600 |
| Jun 17, 2026 | 4,840.00 | 4,905.00 | 4,800.00 | 4,815.00 | 4,759.94 | -1.23% | 14,100 |
| Jun 16, 2026 | 4,990.00 | 5,000.00 | 4,800.00 | 4,875.00 | 4,819.26 | -1.52% | 25,600 |
| Jun 15, 2026 | 4,930.00 | 5,010.00 | 4,930.00 | 4,950.00 | 4,893.40 | 0.41% | 18,800 |
| Jun 12, 2026 | 4,975.00 | 4,980.00 | 4,905.00 | 4,930.00 | 4,873.63 | -0.30% | 26,800 |
| Jun 11, 2026 | 5,070.00 | 5,070.00 | 4,935.00 | 4,945.00 | 4,888.46 | -1.30% | 45,100 |
| Jun 10, 2026 | 4,990.00 | 5,040.00 | 4,980.00 | 5,010.00 | 4,952.71 | 0.70% | 26,800 |
| Jun 9, 2026 | 4,890.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,918.11 | 2.37% | 24,500 |
| Jun 8, 2026 | 4,825.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,804.43 | -0.72% | 29,100 |
| Jun 5, 2026 | 4,835.00 | 4,935.00 | 4,835.00 | 4,895.00 | 4,839.03 | 2.62% | 28,300 |
| Jun 4, 2026 | 4,805.00 | 4,855.00 | 4,755.00 | 4,770.00 | 4,715.46 | -1.75% | 33,300 |
| Jun 3, 2026 | 4,865.00 | 4,915.00 | 4,805.00 | 4,855.00 | 4,799.49 | -0.21% | 22,500 |
| Jun 2, 2026 | 4,925.00 | 4,935.00 | 4,810.00 | 4,865.00 | 4,809.37 | -2.60% | 27,700 |
| Jun 1, 2026 | 5,160.00 | 5,160.00 | 4,990.00 | 4,995.00 | 4,937.88 | -1.28% | 30,600 |
| May 29, 2026 | 5,100.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,002.14 | -0.78% | 24,500 |
| May 28, 2026 | 5,090.00 | 5,120.00 | 4,995.00 | 5,100.00 | 5,041.68 | -0.97% | 24,300 |
| May 27, 2026 | 5,260.00 | 5,260.00 | 5,140.00 | 5,150.00 | 5,091.11 | -3.20% | 21,800 |
| May 26, 2026 | 5,310.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,259.17 | -0.56% | 13,300 |
| May 25, 2026 | 5,360.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,288.83 | 1.52% | 34,000 |