Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,807.00
+16.00 (0.89%)
Jun 15, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,752.00 | 1,822.00 | 1,750.00 | 1,791.00 | 1,791.00 | 2.23% | 881,000 |
| Jun 11, 2026 | 1,748.00 | 1,761.00 | 1,723.00 | 1,752.00 | 1,752.00 | 0.23% | 382,300 |
| Jun 10, 2026 | 1,750.00 | 1,771.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.23% | 419,800 |
| Jun 9, 2026 | 1,728.00 | 1,764.00 | 1,714.00 | 1,744.00 | 1,744.00 | 0.98% | 621,500 |
| Jun 8, 2026 | 1,689.00 | 1,738.00 | 1,680.00 | 1,727.00 | 1,727.00 | 1.59% | 702,200 |
| Jun 5, 2026 | 1,645.00 | 1,719.00 | 1,645.00 | 1,700.00 | 1,700.00 | 4.29% | 483,100 |
| Jun 4, 2026 | 1,548.00 | 1,670.00 | 1,548.00 | 1,630.00 | 1,630.00 | 5.16% | 663,500 |
| Jun 3, 2026 | 1,475.00 | 1,555.00 | 1,468.00 | 1,550.00 | 1,550.00 | 5.73% | 298,900 |
| Jun 2, 2026 | 1,448.00 | 1,471.00 | 1,434.00 | 1,466.00 | 1,466.00 | 0.14% | 176,100 |
| Jun 1, 2026 | 1,481.00 | 1,490.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.81% | 198,900 |
| May 29, 2026 | 1,524.00 | 1,536.00 | 1,491.00 | 1,491.00 | 1,491.00 | -1.78% | 230,000 |
| May 28, 2026 | 1,516.00 | 1,522.00 | 1,499.00 | 1,518.00 | 1,518.00 | 0.60% | 116,100 |
| May 27, 2026 | 1,505.00 | 1,526.00 | 1,494.00 | 1,509.00 | 1,509.00 | 0.67% | 152,700 |
| May 26, 2026 | 1,496.00 | 1,504.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.13% | 99,600 |
| May 25, 2026 | 1,510.00 | 1,523.00 | 1,494.00 | 1,501.00 | 1,501.00 | -0.27% | 103,500 |
| May 22, 2026 | 1,497.00 | 1,507.00 | 1,489.00 | 1,505.00 | 1,505.00 | 0.33% | 110,100 |
| May 21, 2026 | 1,490.00 | 1,502.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.97% | 113,100 |
| May 20, 2026 | 1,480.00 | 1,494.00 | 1,456.00 | 1,471.00 | 1,471.00 | -0.61% | 160,000 |
| May 19, 2026 | 1,502.00 | 1,509.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.80% | 125,200 |
| May 18, 2026 | 1,498.00 | 1,508.00 | 1,473.00 | 1,492.00 | 1,492.00 | -2.55% | 179,600 |
| May 15, 2026 | 1,530.00 | 1,555.00 | 1,513.00 | 1,531.00 | 1,531.00 | 2.82% | 199,700 |
| May 14, 2026 | 1,493.00 | 1,496.00 | 1,476.00 | 1,489.00 | 1,489.00 | 0.61% | 131,100 |
| May 13, 2026 | 1,479.00 | 1,490.00 | 1,474.00 | 1,480.00 | 1,480.00 | 0.20% | 116,600 |
| May 12, 2026 | 1,484.00 | 1,491.00 | 1,473.00 | 1,477.00 | 1,477.00 | 0.20% | 107,800 |
| May 11, 2026 | 1,456.00 | 1,474.00 | 1,456.00 | 1,474.00 | 1,474.00 | 0.48% | 104,600 |
| May 8, 2026 | 1,468.00 | 1,469.00 | 1,445.00 | 1,467.00 | 1,467.00 | -0.54% | 155,100 |
| May 7, 2026 | 1,455.00 | 1,487.00 | 1,449.00 | 1,475.00 | 1,475.00 | 1.37% | 125,100 |
| May 1, 2026 | 1,448.00 | 1,456.00 | 1,435.00 | 1,455.00 | 1,455.00 | 0.62% | 86,600 |
| Apr 30, 2026 | 1,443.00 | 1,453.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.82% | 168,500 |
| Apr 28, 2026 | 1,452.00 | 1,482.00 | 1,443.00 | 1,458.00 | 1,458.00 | 0.90% | 105,500 |
| Apr 27, 2026 | 1,435.00 | 1,462.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.21% | 121,300 |
| Apr 24, 2026 | 1,438.00 | 1,450.00 | 1,433.00 | 1,442.00 | 1,442.00 | 0.77% | 70,600 |
| Apr 23, 2026 | 1,441.00 | 1,459.00 | 1,423.00 | 1,431.00 | 1,431.00 | -1.72% | 129,600 |
| Apr 22, 2026 | 1,465.00 | 1,485.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.88% | 89,800 |
| Apr 21, 2026 | 1,476.00 | 1,486.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.47% | 84,600 |
| Apr 20, 2026 | 1,482.00 | 1,489.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.40% | 73,400 |
| Apr 17, 2026 | 1,498.00 | 1,499.00 | 1,481.00 | 1,482.00 | 1,482.00 | -1.07% | 77,800 |
| Apr 16, 2026 | 1,491.00 | 1,507.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 95,400 |
| Apr 15, 2026 | 1,491.00 | 1,508.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.20% | 102,800 |
| Apr 14, 2026 | 1,487.00 | 1,497.00 | 1,483.00 | 1,488.00 | 1,488.00 | 0.40% | 83,300 |
| Apr 13, 2026 | 1,482.00 | 1,491.00 | 1,473.00 | 1,482.00 | 1,482.00 | - | 78,300 |
| Apr 10, 2026 | 1,496.00 | 1,506.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.47% | 130,100 |
| Apr 9, 2026 | 1,495.00 | 1,509.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.93% | 133,200 |
| Apr 8, 2026 | 1,522.00 | 1,531.00 | 1,492.00 | 1,503.00 | 1,503.00 | 2.31% | 171,200 |
| Apr 7, 2026 | 1,465.00 | 1,477.00 | 1,462.00 | 1,469.00 | 1,469.00 | 0.48% | 97,600 |
| Apr 6, 2026 | 1,465.00 | 1,477.00 | 1,455.00 | 1,462.00 | 1,462.00 | 0.14% | 77,400 |
| Apr 3, 2026 | 1,462.00 | 1,470.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.14% | 109,000 |
| Apr 2, 2026 | 1,482.00 | 1,491.00 | 1,461.00 | 1,462.00 | 1,462.00 | -1.55% | 167,200 |
| Apr 1, 2026 | 1,492.00 | 1,492.00 | 1,467.00 | 1,485.00 | 1,485.00 | 2.63% | 111,000 |
| Mar 31, 2026 | 1,436.00 | 1,470.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.07% | 118,500 |