Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,503.00
-17.00 (-1.12%)
Jan 23, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,491.00 | 1,528.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.49% | 183,800 |
| Jan 21, 2026 | 1,476.00 | 1,489.00 | 1,471.00 | 1,483.00 | 1,483.00 | -0.27% | 106,500 |
| Jan 20, 2026 | 1,500.00 | 1,514.00 | 1,484.00 | 1,487.00 | 1,487.00 | -1.52% | 117,400 |
| Jan 19, 2026 | 1,503.00 | 1,513.00 | 1,492.00 | 1,510.00 | 1,510.00 | 0.60% | 99,900 |
| Jan 16, 2026 | 1,477.00 | 1,503.00 | 1,477.00 | 1,501.00 | 1,501.00 | 0.60% | 122,100 |
| Jan 15, 2026 | 1,480.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,492.00 | 0.81% | 144,900 |
| Jan 14, 2026 | 1,448.00 | 1,492.00 | 1,446.00 | 1,480.00 | 1,480.00 | 2.21% | 239,300 |
| Jan 13, 2026 | 1,454.00 | 1,459.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.70% | 221,600 |
| Jan 9, 2026 | 1,432.00 | 1,444.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.56% | 142,400 |
| Jan 8, 2026 | 1,431.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.04% | 160,100 |
| Jan 7, 2026 | 1,430.00 | 1,447.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.05% | 307,300 |
| Jan 6, 2026 | 1,425.00 | 1,435.00 | 1,421.00 | 1,430.00 | 1,430.00 | 0.35% | 201,700 |
| Jan 5, 2026 | 1,424.00 | 1,432.00 | 1,398.00 | 1,425.00 | 1,425.00 | 0.14% | 209,800 |
| Dec 30, 2025 | 1,438.00 | 1,438.00 | 1,421.00 | 1,423.00 | 1,423.00 | -1.39% | 144,900 |
| Dec 29, 2025 | 1,430.00 | 1,444.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.21% | 207,200 |
| Dec 26, 2025 | 1,437.00 | 1,444.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.49% | 102,200 |
| Dec 25, 2025 | 1,437.00 | 1,439.00 | 1,429.00 | 1,433.00 | 1,433.00 | 0.28% | 92,600 |
| Dec 24, 2025 | 1,436.00 | 1,438.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.14% | 121,200 |
| Dec 23, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,431.00 | 1,431.00 | 0.56% | 114,400 |
| Dec 22, 2025 | 1,429.00 | 1,429.00 | 1,412.00 | 1,423.00 | 1,423.00 | 0.49% | 139,200 |
| Dec 19, 2025 | 1,409.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.50% | 287,000 |
| Dec 18, 2025 | 1,397.00 | 1,410.00 | 1,386.00 | 1,409.00 | 1,409.00 | 1.22% | 122,800 |
| Dec 17, 2025 | 1,399.00 | 1,399.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.14% | 127,700 |
| Dec 16, 2025 | 1,410.00 | 1,411.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | 105,900 |
| Dec 15, 2025 | 1,403.00 | 1,423.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.36% | 146,700 |
| Dec 12, 2025 | 1,400.00 | 1,403.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1.30% | 166,900 |
| Dec 11, 2025 | 1,401.00 | 1,407.00 | 1,379.00 | 1,383.00 | 1,383.00 | -0.86% | 108,800 |
| Dec 10, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 140,100 |
| Dec 9, 2025 | 1,403.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.36% | 157,300 |
| Dec 8, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 1.66% | 97,500 |
| Dec 5, 2025 | 1,373.00 | 1,383.00 | 1,367.00 | 1,382.00 | 1,382.00 | -0.58% | 151,000 |
| Dec 4, 2025 | 1,379.00 | 1,390.00 | 1,376.00 | 1,390.00 | 1,390.00 | 0.51% | 140,000 |
| Dec 3, 2025 | 1,389.00 | 1,392.00 | 1,378.00 | 1,383.00 | 1,383.00 | -0.43% | 289,400 |
| Dec 2, 2025 | 1,399.00 | 1,400.00 | 1,378.00 | 1,389.00 | 1,389.00 | -0.86% | 172,500 |
| Dec 1, 2025 | 1,423.00 | 1,428.00 | 1,397.00 | 1,401.00 | 1,401.00 | -1.55% | 133,500 |
| Nov 28, 2025 | 1,404.00 | 1,425.00 | 1,399.00 | 1,423.00 | 1,423.00 | 1.79% | 175,000 |
| Nov 27, 2025 | 1,393.00 | 1,401.00 | 1,387.00 | 1,398.00 | 1,398.00 | 1.45% | 146,500 |
| Nov 26, 2025 | 1,390.00 | 1,397.00 | 1,373.00 | 1,378.00 | 1,378.00 | 0.29% | 163,600 |
| Nov 25, 2025 | 1,393.00 | 1,401.00 | 1,371.00 | 1,374.00 | 1,374.00 | -2.62% | 208,600 |
| Nov 21, 2025 | 1,342.00 | 1,411.00 | 1,342.00 | 1,411.00 | 1,411.00 | 5.22% | 447,800 |
| Nov 20, 2025 | 1,340.00 | 1,349.00 | 1,330.00 | 1,341.00 | 1,341.00 | 1.28% | 142,000 |
| Nov 19, 2025 | 1,330.00 | 1,334.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.45% | 117,600 |
| Nov 18, 2025 | 1,346.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.41% | 139,200 |
| Nov 17, 2025 | 1,353.00 | 1,361.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.59% | 92,800 |
| Nov 14, 2025 | 1,353.00 | 1,364.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.30% | 161,000 |
| Nov 13, 2025 | 1,348.00 | 1,363.00 | 1,348.00 | 1,353.00 | 1,353.00 | 0.37% | 100,100 |
| Nov 12, 2025 | 1,340.00 | 1,350.00 | 1,332.00 | 1,348.00 | 1,348.00 | 1.58% | 126,600 |
| Nov 11, 2025 | 1,369.00 | 1,369.00 | 1,314.00 | 1,327.00 | 1,327.00 | -2.71% | 160,000 |
| Nov 10, 2025 | 1,369.00 | 1,369.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.29% | 109,900 |
| Nov 7, 2025 | 1,348.00 | 1,362.00 | 1,348.00 | 1,360.00 | 1,360.00 | 0.89% | 113,200 |