Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,780.00
-6.00 (-0.34%)
Oct 22, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,799.00 | 1,799.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.34% | 187,800 |
| Oct 21, 2026 | 1,798.00 | 1,798.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.45% | 214,300 |
| Oct 20, 2026 | 1,802.00 | 1,808.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.11% | 157,500 |
| Oct 19, 2026 | 1,816.00 | 1,817.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.44% | 148,900 |
| Oct 16, 2026 | 1,819.00 | 1,827.00 | 1,801.00 | 1,806.00 | 1,806.00 | 0.33% | 189,800 |
| Oct 15, 2026 | 1,813.00 | 1,816.00 | 1,789.00 | 1,800.00 | 1,800.00 | -0.72% | 144,700 |
| Oct 14, 2026 | 1,813.00 | 1,817.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.55% | 153,300 |
| Oct 13, 2026 | 1,809.00 | 1,816.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.17% | 169,500 |
| Oct 9, 2026 | 1,786.00 | 1,803.00 | 1,777.00 | 1,800.00 | 1,800.00 | 1.07% | 214,200 |
| Oct 8, 2026 | 1,786.00 | 1,796.00 | 1,769.00 | 1,781.00 | 1,781.00 | -0.84% | 209,200 |
| Oct 7, 2026 | 1,788.00 | 1,799.00 | 1,780.00 | 1,796.00 | 1,796.00 | - | 224,700 |
| Oct 6, 2026 | 1,790.00 | 1,801.00 | 1,778.00 | 1,796.00 | 1,796.00 | 0.34% | 211,800 |
| Oct 5, 2026 | 1,772.00 | 1,790.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1.59% | 201,300 |
| Oct 2, 2026 | 1,769.00 | 1,777.00 | 1,754.00 | 1,762.00 | 1,762.00 | -0.96% | 182,800 |
| Oct 1, 2026 | 1,752.00 | 1,786.00 | 1,750.00 | 1,779.00 | 1,779.00 | 0.74% | 310,900 |
| Sep 30, 2026 | 1,773.00 | 1,778.00 | 1,755.00 | 1,766.00 | 1,766.00 | - | 273,300 |
| Sep 29, 2026 | 1,759.00 | 1,766.00 | 1,736.00 | 1,766.00 | 1,766.00 | 0.28% | 234,700 |
| Sep 28, 2026 | 1,815.00 | 1,815.00 | 1,784.00 | 1,786.00 | 1,761.00 | -0.78% | 259,900 |
| Sep 25, 2026 | 1,789.00 | 1,801.00 | 1,772.00 | 1,800.00 | 1,774.80 | 1.07% | 171,900 |
| Sep 24, 2026 | 1,776.00 | 1,786.00 | 1,769.00 | 1,781.00 | 1,756.07 | 0.06% | 216,400 |
| Sep 18, 2026 | 1,789.00 | 1,794.00 | 1,767.00 | 1,780.00 | 1,755.08 | -0.50% | 343,800 |
| Sep 17, 2026 | 1,788.00 | 1,790.00 | 1,776.00 | 1,789.00 | 1,763.96 | 0.56% | 138,600 |
| Sep 16, 2026 | 1,759.00 | 1,781.00 | 1,745.00 | 1,779.00 | 1,754.10 | 1.95% | 170,100 |
| Sep 15, 2026 | 1,753.00 | 1,755.00 | 1,736.00 | 1,745.00 | 1,720.57 | -0.40% | 160,300 |
| Sep 14, 2026 | 1,756.00 | 1,758.00 | 1,745.00 | 1,752.00 | 1,727.48 | 0.23% | 164,000 |
| Sep 11, 2026 | 1,709.00 | 1,749.00 | 1,706.00 | 1,748.00 | 1,723.53 | 0.40% | 280,000 |
| Sep 10, 2026 | 1,748.00 | 1,750.00 | 1,730.00 | 1,741.00 | 1,716.63 | -0.40% | 157,800 |
| Sep 9, 2026 | 1,719.00 | 1,748.00 | 1,719.00 | 1,748.00 | 1,723.53 | 0.58% | 217,500 |
| Sep 8, 2026 | 1,730.00 | 1,758.00 | 1,727.00 | 1,738.00 | 1,713.67 | -0.63% | 228,500 |
| Sep 7, 2026 | 1,748.00 | 1,756.00 | 1,741.00 | 1,749.00 | 1,724.52 | 0.06% | 133,800 |
| Sep 4, 2026 | 1,756.00 | 1,770.00 | 1,740.00 | 1,748.00 | 1,723.53 | -1.24% | 177,900 |
| Sep 3, 2026 | 1,759.00 | 1,779.00 | 1,754.00 | 1,770.00 | 1,745.22 | 0.80% | 173,000 |
| Sep 2, 2026 | 1,763.00 | 1,777.00 | 1,753.00 | 1,756.00 | 1,731.42 | -1.57% | 215,600 |
| Sep 1, 2026 | 1,748.00 | 1,787.00 | 1,748.00 | 1,784.00 | 1,759.03 | 1.54% | 281,400 |
| Aug 31, 2026 | 1,736.00 | 1,764.00 | 1,736.00 | 1,757.00 | 1,732.41 | 0.57% | 235,900 |
| Aug 28, 2026 | 1,751.00 | 1,760.00 | 1,742.00 | 1,747.00 | 1,722.55 | -0.34% | 145,200 |
| Aug 27, 2026 | 1,759.00 | 1,767.00 | 1,748.00 | 1,753.00 | 1,728.46 | -0.34% | 173,300 |
| Aug 26, 2026 | 1,737.00 | 1,760.00 | 1,737.00 | 1,759.00 | 1,734.38 | 1.27% | 192,400 |
| Aug 25, 2026 | 1,726.00 | 1,742.00 | 1,725.00 | 1,737.00 | 1,712.69 | 0.64% | 201,100 |
| Aug 24, 2026 | 1,711.00 | 1,731.00 | 1,710.00 | 1,726.00 | 1,701.84 | 0.94% | 163,100 |
| Aug 21, 2026 | 1,728.00 | 1,728.00 | 1,706.00 | 1,710.00 | 1,686.06 | -1.04% | 169,500 |
| Aug 20, 2026 | 1,706.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,703.81 | 1.47% | 167,500 |
| Aug 19, 2026 | 1,716.00 | 1,721.00 | 1,692.00 | 1,703.00 | 1,679.16 | -1.56% | 193,100 |
| Aug 18, 2026 | 1,733.00 | 1,737.00 | 1,713.00 | 1,730.00 | 1,705.78 | -0.17% | 208,000 |
| Aug 17, 2026 | 1,738.00 | 1,743.00 | 1,728.00 | 1,733.00 | 1,708.74 | -0.06% | 170,000 |
| Aug 14, 2026 | 1,715.00 | 1,741.00 | 1,709.00 | 1,734.00 | 1,709.73 | 0.41% | 272,000 |
| Aug 13, 2026 | 1,739.00 | 1,742.00 | 1,715.00 | 1,727.00 | 1,702.83 | - | 203,700 |
| Aug 12, 2026 | 1,733.00 | 1,741.00 | 1,718.00 | 1,727.00 | 1,702.83 | -0.35% | 272,100 |
| Aug 10, 2026 | 1,749.00 | 1,760.00 | 1,715.00 | 1,733.00 | 1,708.74 | 1.40% | 290,100 |
| Aug 7, 2026 | 1,710.00 | 1,718.00 | 1,697.00 | 1,709.00 | 1,685.08 | -0.06% | 238,400 |