Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,534.00
+31.00 (2.06%)
Mar 5, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,511.00 | 1,535.00 | 1,486.00 | 1,503.00 | 1,503.00 | -4.27% | 284,900 |
| Mar 3, 2026 | 1,591.00 | 1,604.00 | 1,567.00 | 1,570.00 | 1,570.00 | -2.85% | 322,700 |
| Mar 2, 2026 | 1,588.00 | 1,620.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.13% | 259,300 |
| Feb 27, 2026 | 1,587.00 | 1,605.00 | 1,570.00 | 1,598.00 | 1,598.00 | 0.76% | 270,300 |
| Feb 26, 2026 | 1,576.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,586.00 | 0.63% | 173,400 |
| Feb 25, 2026 | 1,602.00 | 1,607.00 | 1,572.00 | 1,576.00 | 1,576.00 | -1.50% | 256,500 |
| Feb 24, 2026 | 1,578.00 | 1,602.00 | 1,568.00 | 1,600.00 | 1,600.00 | 2.50% | 212,200 |
| Feb 20, 2026 | 1,546.00 | 1,564.00 | 1,527.00 | 1,561.00 | 1,561.00 | 0.39% | 200,400 |
| Feb 19, 2026 | 1,547.00 | 1,566.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.39% | 227,700 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,548.00 | 1,549.00 | 1,549.00 | 0.65% | 72,400 |
| Feb 17, 2026 | 1,542.00 | 1,555.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.19% | 104,400 |
| Feb 16, 2026 | 1,544.00 | 1,549.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.19% | 115,200 |
| Feb 13, 2026 | 1,578.00 | 1,582.00 | 1,531.00 | 1,539.00 | 1,539.00 | -2.22% | 117,500 |
| Feb 12, 2026 | 1,571.00 | 1,591.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.90% | 182,600 |
| Feb 10, 2026 | 1,571.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.26% | 190,400 |
| Feb 9, 2026 | 1,569.00 | 1,569.00 | 1,539.00 | 1,556.00 | 1,556.00 | 1.63% | 165,300 |
| Feb 6, 2026 | 1,515.00 | 1,539.00 | 1,508.00 | 1,531.00 | 1,531.00 | 0.39% | 148,500 |
| Feb 5, 2026 | 1,553.00 | 1,553.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.52% | 148,600 |
| Feb 4, 2026 | 1,519.00 | 1,539.00 | 1,507.00 | 1,533.00 | 1,533.00 | 1.12% | 134,100 |
| Feb 3, 2026 | 1,480.00 | 1,518.00 | 1,474.00 | 1,516.00 | 1,516.00 | 2.85% | 139,800 |
| Feb 2, 2026 | 1,478.00 | 1,496.00 | 1,472.00 | 1,474.00 | 1,474.00 | 0.20% | 148,300 |
| Jan 30, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,471.00 | 1,471.00 | 0.20% | 150,500 |
| Jan 29, 2026 | 1,453.00 | 1,469.00 | 1,443.00 | 1,468.00 | 1,468.00 | 0.62% | 151,300 |
| Jan 28, 2026 | 1,467.00 | 1,469.00 | 1,454.00 | 1,459.00 | 1,459.00 | -1.82% | 116,000 |
| Jan 27, 2026 | 1,470.00 | 1,486.00 | 1,448.00 | 1,486.00 | 1,486.00 | 0.13% | 187,300 |
| Jan 26, 2026 | 1,478.00 | 1,495.00 | 1,472.00 | 1,484.00 | 1,484.00 | -1.26% | 165,600 |
| Jan 23, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,503.00 | 1,503.00 | -1.12% | 146,100 |
| 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 |