Skip to main content
logo
NJS Co., Ltd. (TYO:2325)
Japan flag Japan · Delayed Price · Currency is JPY
4,545.00
-45.00 (-0.98%)
Sep 16, 2026, 1:03 PM JST

NJS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20264,575.004,575.004,530.004,545.00--0.98%8,700
Sep 15, 20264,635.004,635.004,565.004,590.004,590.000.55%16,000
Sep 14, 20264,535.004,625.004,535.004,565.004,565.000.66%23,200
Sep 11, 20264,560.004,620.004,510.004,535.004,535.00-1.41%21,000
Sep 10, 20264,665.004,665.004,600.004,600.004,600.00-2.02%18,000
Sep 9, 20264,695.004,725.004,655.004,695.004,695.00-0.63%16,000
Sep 8, 20264,705.004,760.004,705.004,725.004,725.00-0.84%12,900
Sep 7, 20264,685.004,775.004,635.004,765.004,765.001.82%22,400
Sep 4, 20264,685.004,720.004,660.004,680.004,680.00-0.64%21,400
Sep 3, 20264,780.004,780.004,660.004,710.004,710.00-16,500
Sep 2, 20264,735.004,795.004,710.004,710.004,710.00-1.67%25,600
Sep 1, 20264,840.004,920.004,790.004,790.004,790.00-2.04%29,700
Aug 31, 20264,900.004,915.004,765.004,890.004,890.00-0.10%35,300
Aug 28, 20264,800.005,050.004,800.004,895.004,895.001.87%50,800
Aug 27, 20264,755.004,850.004,730.004,805.004,805.000.10%27,700
Aug 26, 20264,820.004,850.004,770.004,800.004,800.00-0.62%24,500
Aug 25, 20264,885.004,905.004,815.004,830.004,830.00-1.13%18,300
Aug 24, 20264,885.004,900.004,835.004,885.004,885.001.24%25,500
Aug 21, 20264,750.004,845.004,715.004,825.004,825.000.63%29,100
Aug 20, 20264,630.004,800.004,625.004,795.004,795.003.56%21,800
Aug 19, 20264,650.004,670.004,585.004,630.004,630.00-1.07%19,900
Aug 18, 20264,740.004,745.004,670.004,680.004,680.00-1.06%22,800
Aug 17, 20264,750.004,765.004,680.004,730.004,730.00-0.42%27,400
Aug 14, 20264,675.004,760.004,620.004,750.004,750.002.93%50,600
Aug 13, 20264,635.004,705.004,510.004,615.004,615.000.33%56,300
Aug 12, 20264,545.004,635.004,285.004,600.004,600.002.45%124,400
Aug 10, 20264,485.004,580.004,485.004,490.004,490.000.34%31,700
Aug 7, 20264,465.004,510.004,435.004,475.004,475.00-1.00%15,700
Aug 6, 20264,455.004,545.004,455.004,520.004,520.002.03%22,400
Aug 5, 20264,405.004,460.004,380.004,430.004,430.001.26%14,700
Aug 4, 20264,400.004,400.004,340.004,375.004,375.000.34%16,400
Aug 3, 20264,420.004,420.004,285.004,360.004,360.00-1.80%36,800
Jul 31, 20264,575.004,615.004,420.004,440.004,440.00-2.74%24,200
Jul 30, 20264,520.004,590.004,500.004,565.004,565.00-0.54%57,500
Jul 29, 20264,505.004,595.004,480.004,590.004,590.003.49%41,100
Jul 28, 20264,480.004,495.004,405.004,435.004,435.00-1.22%26,700
Jul 27, 20264,400.004,490.004,360.004,490.004,490.003.10%26,500
Jul 24, 20264,365.004,370.004,310.004,355.004,355.00-0.23%12,600
Jul 23, 20264,400.004,405.004,315.004,365.004,365.00-0.57%21,100
Jul 22, 20264,325.004,420.004,300.004,390.004,390.001.50%22,300
Jul 21, 20264,310.004,360.004,310.004,325.004,325.000.70%21,500
Jul 17, 20264,360.004,395.004,275.004,295.004,295.00-1.49%37,000
Jul 16, 20264,435.004,460.004,360.004,360.004,360.00-2.46%25,800
Jul 15, 20264,420.004,470.004,370.004,470.004,470.001.13%22,900
Jul 14, 20264,415.004,450.004,395.004,420.004,420.000.57%18,400
Jul 13, 20264,485.004,485.004,380.004,395.004,395.00-2.87%26,200
Jul 10, 20264,400.004,560.004,370.004,525.004,525.003.55%37,100
Jul 9, 20264,315.004,415.004,315.004,370.004,370.001.39%27,200
Jul 8, 20264,390.004,390.004,305.004,310.004,310.00-2.60%44,000
Jul 7, 20264,430.004,535.004,420.004,425.004,425.001.37%36,100