NJS Co., Ltd. (TYO:2325)
Japan · Delayed Price · Currency is JPY 4,865.00
-80.00 (-1.62%)
Jun 22, 2026, 1:53 PM JST
NJS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,825.00 | 4,945.00 | 4,810.00 | 4,945.00 | 4,945.00 | 2.28% | 15,500 |
| Jun 18, 2026 | 4,830.00 | 4,890.00 | 4,830.00 | 4,835.00 | 4,835.00 | 0.42% | 9,600 |
| Jun 17, 2026 | 4,840.00 | 4,905.00 | 4,800.00 | 4,815.00 | 4,815.00 | -1.23% | 14,100 |
| Jun 16, 2026 | 4,990.00 | 5,000.00 | 4,800.00 | 4,875.00 | 4,875.00 | -1.52% | 25,600 |
| Jun 15, 2026 | 4,930.00 | 5,010.00 | 4,930.00 | 4,950.00 | 4,950.00 | 0.41% | 18,800 |
| Jun 12, 2026 | 4,975.00 | 4,980.00 | 4,905.00 | 4,930.00 | 4,930.00 | -0.30% | 26,800 |
| Jun 11, 2026 | 5,070.00 | 5,070.00 | 4,935.00 | 4,945.00 | 4,945.00 | -1.30% | 45,100 |
| Jun 10, 2026 | 4,990.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.70% | 26,800 |
| Jun 9, 2026 | 4,890.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,975.00 | 2.37% | 24,500 |
| Jun 8, 2026 | 4,825.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,860.00 | -0.72% | 29,100 |
| Jun 5, 2026 | 4,835.00 | 4,935.00 | 4,835.00 | 4,895.00 | 4,895.00 | 2.62% | 28,300 |
| Jun 4, 2026 | 4,805.00 | 4,855.00 | 4,755.00 | 4,770.00 | 4,770.00 | -1.75% | 33,300 |
| Jun 3, 2026 | 4,865.00 | 4,915.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.21% | 22,500 |
| Jun 2, 2026 | 4,925.00 | 4,935.00 | 4,810.00 | 4,865.00 | 4,865.00 | -2.60% | 27,700 |
| Jun 1, 2026 | 5,160.00 | 5,160.00 | 4,990.00 | 4,995.00 | 4,995.00 | -1.28% | 30,600 |
| May 29, 2026 | 5,100.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.78% | 24,500 |
| May 28, 2026 | 5,090.00 | 5,120.00 | 4,995.00 | 5,100.00 | 5,100.00 | -0.97% | 24,300 |
| May 27, 2026 | 5,260.00 | 5,260.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.20% | 21,800 |
| May 26, 2026 | 5,310.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.56% | 13,300 |
| May 25, 2026 | 5,360.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,350.00 | 1.52% | 34,000 |
| May 22, 2026 | 5,190.00 | 5,310.00 | 5,140.00 | 5,270.00 | 5,270.00 | 2.93% | 41,500 |
| May 21, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 4.38% | 33,400 |
| May 20, 2026 | 4,950.00 | 4,995.00 | 4,845.00 | 4,905.00 | 4,905.00 | -1.80% | 22,300 |
| May 19, 2026 | 4,975.00 | 5,120.00 | 4,935.00 | 4,995.00 | 4,995.00 | 2.88% | 45,200 |
| May 18, 2026 | 5,070.00 | 5,070.00 | 4,770.00 | 4,855.00 | 4,855.00 | -4.24% | 43,900 |
| May 15, 2026 | 5,030.00 | 5,090.00 | 4,835.00 | 5,070.00 | 5,070.00 | 4.86% | 98,400 |
| May 14, 2026 | 4,545.00 | 4,880.00 | 4,530.00 | 4,835.00 | 4,835.00 | 5.91% | 62,700 |
| May 13, 2026 | 4,635.00 | 4,645.00 | 4,565.00 | 4,565.00 | 4,565.00 | -0.98% | 10,900 |
| May 12, 2026 | 4,595.00 | 4,680.00 | 4,595.00 | 4,610.00 | 4,610.00 | 0.44% | 13,100 |
| May 11, 2026 | 4,500.00 | 4,595.00 | 4,465.00 | 4,590.00 | 4,590.00 | 2.00% | 37,900 |
| May 8, 2026 | 4,530.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.99% | 20,000 |
| May 7, 2026 | 4,635.00 | 4,665.00 | 4,545.00 | 4,545.00 | 4,545.00 | -2.05% | 24,000 |
| May 1, 2026 | 4,715.00 | 4,720.00 | 4,620.00 | 4,640.00 | 4,640.00 | -1.59% | 18,600 |
| Apr 30, 2026 | 4,750.00 | 4,750.00 | 4,675.00 | 4,715.00 | 4,715.00 | -2.18% | 27,500 |
| Apr 28, 2026 | 4,620.00 | 4,820.00 | 4,620.00 | 4,820.00 | 4,820.00 | 3.88% | 104,000 |
| Apr 27, 2026 | 4,630.00 | 4,660.00 | 4,605.00 | 4,640.00 | 4,640.00 | 0.76% | 20,700 |
| Apr 24, 2026 | 4,605.00 | 4,640.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.22% | 12,400 |
| Apr 23, 2026 | 4,675.00 | 4,675.00 | 4,565.00 | 4,615.00 | 4,615.00 | -1.18% | 24,500 |
| Apr 22, 2026 | 4,810.00 | 4,820.00 | 4,670.00 | 4,670.00 | 4,670.00 | -1.48% | 31,900 |
| Apr 21, 2026 | 4,800.00 | 4,820.00 | 4,720.00 | 4,740.00 | 4,740.00 | -1.04% | 24,200 |
| Apr 20, 2026 | 4,740.00 | 4,805.00 | 4,740.00 | 4,790.00 | 4,790.00 | 1.16% | 14,900 |
| Apr 17, 2026 | 4,735.00 | 4,805.00 | 4,730.00 | 4,735.00 | 4,735.00 | - | 13,400 |
| Apr 16, 2026 | 4,750.00 | 4,780.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.74% | 12,700 |
| Apr 15, 2026 | 4,720.00 | 4,785.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.11% | 19,500 |
| Apr 14, 2026 | 4,750.00 | 4,750.00 | 4,695.00 | 4,705.00 | 4,705.00 | 0.21% | 15,400 |
| Apr 13, 2026 | 4,660.00 | 4,705.00 | 4,660.00 | 4,695.00 | 4,695.00 | -0.11% | 14,900 |
| Apr 10, 2026 | 4,845.00 | 4,880.00 | 4,690.00 | 4,700.00 | 4,700.00 | -2.99% | 34,600 |
| Apr 9, 2026 | 4,870.00 | 4,880.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.41% | 25,100 |
| Apr 8, 2026 | 4,830.00 | 4,970.00 | 4,830.00 | 4,865.00 | 4,865.00 | 1.88% | 46,400 |
| Apr 7, 2026 | 4,790.00 | 4,815.00 | 4,745.00 | 4,775.00 | 4,775.00 | -1.14% | 16,800 |