Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,393.00
+18.00 (1.31%)
Aug 8, 2025, 3:30 PM JST
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,387.00 | 1,413.00 | 1,387.00 | 1,394.00 | - | 1.38% | 166,900 |
| Aug 7, 2025 | 1,374.00 | 1,382.00 | 1,368.00 | 1,375.00 | 1,375.00 | 0.07% | 125,400 |
| Aug 6, 2025 | 1,368.00 | 1,385.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.59% | 115,000 |
| Aug 5, 2025 | 1,362.00 | 1,376.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.29% | 146,600 |
| Aug 4, 2025 | 1,348.00 | 1,370.00 | 1,344.00 | 1,362.00 | 1,362.00 | -1.09% | 217,100 |
| Aug 1, 2025 | 1,386.00 | 1,393.00 | 1,371.00 | 1,377.00 | 1,377.00 | -0.36% | 267,600 |
| Jul 31, 2025 | 1,366.00 | 1,382.00 | 1,363.00 | 1,382.00 | 1,382.00 | 1.32% | 230,800 |
| Jul 30, 2025 | 1,365.00 | 1,382.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.37% | 267,000 |
| Jul 29, 2025 | 1,364.00 | 1,381.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.07% | 238,700 |
| Jul 28, 2025 | 1,373.00 | 1,375.00 | 1,363.00 | 1,368.00 | 1,368.00 | -0.36% | 221,500 |
| Jul 25, 2025 | 1,366.00 | 1,374.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0.29% | 155,800 |
| Jul 24, 2025 | 1,350.00 | 1,371.00 | 1,348.00 | 1,369.00 | 1,369.00 | 1.41% | 205,200 |
| Jul 23, 2025 | 1,341.00 | 1,354.00 | 1,334.00 | 1,350.00 | 1,350.00 | 2.20% | 296,400 |
| Jul 22, 2025 | 1,301.00 | 1,328.00 | 1,300.00 | 1,321.00 | 1,321.00 | 1.54% | 163,500 |
| Jul 18, 2025 | 1,321.00 | 1,321.00 | 1,296.00 | 1,301.00 | 1,301.00 | -1.51% | 115,200 |
| Jul 17, 2025 | 1,311.00 | 1,321.00 | 1,309.00 | 1,321.00 | 1,321.00 | - | 138,900 |
| Jul 16, 2025 | 1,315.00 | 1,331.00 | 1,313.00 | 1,321.00 | 1,321.00 | 0.23% | 233,700 |
| Jul 15, 2025 | 1,310.00 | 1,318.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.61% | 109,400 |
| Jul 14, 2025 | 1,306.00 | 1,317.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.31% | 125,200 |
| Jul 11, 2025 | 1,308.00 | 1,320.00 | 1,304.00 | 1,306.00 | 1,306.00 | 0.08% | 192,200 |
| Jul 10, 2025 | 1,303.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.15% | 210,800 |
| Jul 9, 2025 | 1,302.00 | 1,314.00 | 1,302.00 | 1,307.00 | 1,307.00 | 0.38% | 152,500 |
| Jul 8, 2025 | 1,297.00 | 1,304.00 | 1,289.00 | 1,302.00 | 1,302.00 | 0.39% | 211,700 |
| Jul 7, 2025 | 1,304.00 | 1,309.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.92% | 133,600 |
| Jul 4, 2025 | 1,292.00 | 1,313.00 | 1,292.00 | 1,309.00 | 1,309.00 | 1.71% | 174,700 |
| Jul 3, 2025 | 1,288.00 | 1,298.00 | 1,280.00 | 1,287.00 | 1,287.00 | 0.47% | 129,600 |
| Jul 2, 2025 | 1,268.00 | 1,287.00 | 1,258.00 | 1,281.00 | 1,281.00 | 1.03% | 251,700 |
| Jul 1, 2025 | 1,265.00 | 1,269.00 | 1,260.00 | 1,268.00 | 1,268.00 | -0.31% | 101,200 |
| Jun 30, 2025 | 1,293.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.17% | 185,000 |
| Jun 27, 2025 | 1,260.00 | 1,290.00 | 1,260.00 | 1,287.00 | 1,287.00 | 2.22% | 247,600 |
| Jun 26, 2025 | 1,236.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 2.11% | 175,300 |
| Jun 25, 2025 | 1,239.00 | 1,239.00 | 1,225.00 | 1,233.00 | 1,233.00 | -0.24% | 134,900 |
| Jun 24, 2025 | 1,259.00 | 1,259.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.48% | 118,400 |
| Jun 23, 2025 | 1,246.00 | 1,248.00 | 1,233.00 | 1,242.00 | 1,242.00 | -0.32% | 159,500 |
| Jun 20, 2025 | 1,242.00 | 1,256.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.16% | 463,500 |
| Jun 19, 2025 | 1,251.00 | 1,252.00 | 1,235.00 | 1,248.00 | 1,248.00 | -0.24% | 107,600 |
| Jun 18, 2025 | 1,258.00 | 1,268.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 171,500 |
| Jun 17, 2025 | 1,241.00 | 1,253.00 | 1,241.00 | 1,251.00 | 1,251.00 | 0.81% | 172,700 |
| Jun 16, 2025 | 1,254.00 | 1,257.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.32% | 124,800 |
| Jun 13, 2025 | 1,257.00 | 1,258.00 | 1,236.00 | 1,245.00 | 1,245.00 | -0.95% | 230,700 |
| Jun 12, 2025 | 1,255.00 | 1,266.00 | 1,254.00 | 1,257.00 | 1,257.00 | 0.16% | 144,900 |
| Jun 11, 2025 | 1,270.00 | 1,279.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.48% | 179,600 |
| Jun 10, 2025 | 1,257.00 | 1,270.00 | 1,255.00 | 1,261.00 | 1,261.00 | 0.64% | 188,200 |
| Jun 9, 2025 | 1,237.00 | 1,261.00 | 1,237.00 | 1,253.00 | 1,253.00 | 2.12% | 154,400 |
| Jun 6, 2025 | 1,217.00 | 1,232.00 | 1,217.00 | 1,227.00 | 1,227.00 | 1.40% | 95,900 |
| Jun 5, 2025 | 1,221.00 | 1,222.00 | 1,209.00 | 1,210.00 | 1,210.00 | -1.14% | 97,500 |
| Jun 4, 2025 | 1,228.00 | 1,234.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.33% | 231,600 |
| Jun 3, 2025 | 1,229.00 | 1,236.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.08% | 290,300 |
| Jun 2, 2025 | 1,234.00 | 1,255.00 | 1,224.00 | 1,227.00 | 1,227.00 | -1.29% | 284,900 |
| May 30, 2025 | 1,222.00 | 1,247.00 | 1,220.00 | 1,243.00 | 1,243.00 | -0.08% | 248,800 |