Skip to main content
logo
NJS Co., Ltd. (TYO:2325)
Japan flag Japan · Delayed Price · Currency is JPY
4,995.00
-65.00 (-1.28%)
Jun 1, 2026, 3:30 PM JST

NJS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20265,160.005,160.004,990.004,995.00--1.28%30,600
May 29, 20265,100.005,260.005,060.005,060.005,060.00-0.78%24,500
May 28, 20265,090.005,120.004,995.005,100.005,100.00-0.97%24,300
May 27, 20265,260.005,260.005,140.005,150.005,150.00-3.20%21,800
May 26, 20265,310.005,320.005,240.005,320.005,320.00-0.56%13,300
May 25, 20265,360.005,370.005,170.005,350.005,350.001.52%34,000
May 22, 20265,190.005,310.005,140.005,270.005,270.002.93%41,500
May 21, 20265,000.005,140.005,000.005,120.005,120.004.38%33,400
May 20, 20264,950.004,995.004,845.004,905.004,905.00-1.80%22,300
May 19, 20264,975.005,120.004,935.004,995.004,995.002.88%45,200
May 18, 20265,070.005,070.004,770.004,855.004,855.00-4.24%43,900
May 15, 20265,030.005,090.004,835.005,070.005,070.004.86%98,400
May 14, 20264,545.004,880.004,530.004,835.004,835.005.91%62,700
May 13, 20264,635.004,645.004,565.004,565.004,565.00-0.98%10,900
May 12, 20264,595.004,680.004,595.004,610.004,610.000.44%13,100
May 11, 20264,500.004,595.004,465.004,590.004,590.002.00%37,900
May 8, 20264,530.004,580.004,500.004,500.004,500.00-0.99%20,000
May 7, 20264,635.004,665.004,545.004,545.004,545.00-2.05%24,000
May 1, 20264,715.004,720.004,620.004,640.004,640.00-1.59%18,600
Apr 30, 20264,750.004,750.004,675.004,715.004,715.00-2.18%27,500
Apr 28, 20264,620.004,820.004,620.004,820.004,820.003.88%104,000
Apr 27, 20264,630.004,660.004,605.004,640.004,640.000.76%20,700
Apr 24, 20264,605.004,640.004,580.004,605.004,605.00-0.22%12,400
Apr 23, 20264,675.004,675.004,565.004,615.004,615.00-1.18%24,500
Apr 22, 20264,810.004,820.004,670.004,670.004,670.00-1.48%31,900
Apr 21, 20264,800.004,820.004,720.004,740.004,740.00-1.04%24,200
Apr 20, 20264,740.004,805.004,740.004,790.004,790.001.16%14,900
Apr 17, 20264,735.004,805.004,730.004,735.004,735.00-13,400
Apr 16, 20264,750.004,780.004,735.004,735.004,735.000.74%12,700
Apr 15, 20264,720.004,785.004,665.004,700.004,700.00-0.11%19,500
Apr 14, 20264,750.004,750.004,695.004,705.004,705.000.21%15,400
Apr 13, 20264,660.004,705.004,660.004,695.004,695.00-0.11%14,900
Apr 10, 20264,845.004,880.004,690.004,700.004,700.00-2.99%34,600
Apr 9, 20264,870.004,880.004,815.004,845.004,845.00-0.41%25,100
Apr 8, 20264,830.004,970.004,830.004,865.004,865.001.88%46,400
Apr 7, 20264,790.004,815.004,745.004,775.004,775.00-1.14%16,800
Apr 6, 20264,690.004,830.004,690.004,830.004,830.002.66%20,500
Apr 3, 20264,695.004,730.004,670.004,705.004,705.001.07%12,100
Apr 2, 20264,730.004,785.004,650.004,655.004,655.00-0.53%22,300
Apr 1, 20264,630.004,700.004,630.004,680.004,680.002.18%20,200
Mar 31, 20264,595.004,645.004,570.004,580.004,580.00-0.33%17,500
Mar 30, 20264,700.004,700.004,540.004,595.004,595.00-2.23%28,000
Mar 27, 20264,625.004,700.004,605.004,700.004,700.002.06%18,900
Mar 26, 20264,650.004,695.004,570.004,605.004,605.00-1.60%15,500
Mar 25, 20264,605.004,680.004,605.004,680.004,680.002.30%21,600
Mar 24, 20264,505.004,590.004,495.004,575.004,575.002.58%16,100
Mar 23, 20264,550.004,570.004,460.004,460.004,460.00-4.09%32,800
Mar 19, 20264,695.004,705.004,650.004,650.004,650.00-2.92%25,500
Mar 18, 20264,680.004,795.004,675.004,790.004,790.002.46%27,600
Mar 17, 20264,620.004,690.004,620.004,675.004,675.001.19%15,900