Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,799.00
+18.00 (1.01%)
Sep 25, 2026, 2:38 PM JST
Nihon Parkerizing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,789.00 | 1,800.00 | 1,772.00 | 1,799.00 | - | 1.01% | 97,500 |
| Sep 24, 2026 | 1,776.00 | 1,786.00 | 1,769.00 | 1,781.00 | 1,781.00 | 0.06% | 216,400 |
| Sep 18, 2026 | 1,789.00 | 1,794.00 | 1,767.00 | 1,780.00 | 1,780.00 | -0.50% | 343,800 |
| Sep 17, 2026 | 1,788.00 | 1,790.00 | 1,776.00 | 1,789.00 | 1,789.00 | 0.56% | 138,600 |
| Sep 16, 2026 | 1,759.00 | 1,781.00 | 1,745.00 | 1,779.00 | 1,779.00 | 1.95% | 170,100 |
| Sep 15, 2026 | 1,753.00 | 1,755.00 | 1,736.00 | 1,745.00 | 1,745.00 | -0.40% | 160,300 |
| Sep 14, 2026 | 1,756.00 | 1,758.00 | 1,745.00 | 1,752.00 | 1,752.00 | 0.23% | 164,000 |
| Sep 11, 2026 | 1,709.00 | 1,749.00 | 1,706.00 | 1,748.00 | 1,748.00 | 0.40% | 280,000 |
| Sep 10, 2026 | 1,748.00 | 1,750.00 | 1,730.00 | 1,741.00 | 1,741.00 | -0.40% | 157,800 |
| Sep 9, 2026 | 1,719.00 | 1,748.00 | 1,719.00 | 1,748.00 | 1,748.00 | 0.58% | 217,500 |
| Sep 8, 2026 | 1,730.00 | 1,758.00 | 1,727.00 | 1,738.00 | 1,738.00 | -0.63% | 228,500 |
| Sep 7, 2026 | 1,748.00 | 1,756.00 | 1,741.00 | 1,749.00 | 1,749.00 | 0.06% | 133,800 |
| Sep 4, 2026 | 1,756.00 | 1,770.00 | 1,740.00 | 1,748.00 | 1,748.00 | -1.24% | 177,900 |
| Sep 3, 2026 | 1,759.00 | 1,779.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.80% | 173,000 |
| Sep 2, 2026 | 1,763.00 | 1,777.00 | 1,753.00 | 1,756.00 | 1,756.00 | -1.57% | 215,600 |
| Sep 1, 2026 | 1,748.00 | 1,787.00 | 1,748.00 | 1,784.00 | 1,784.00 | 1.54% | 281,400 |
| Aug 31, 2026 | 1,736.00 | 1,764.00 | 1,736.00 | 1,757.00 | 1,757.00 | 0.57% | 235,900 |
| Aug 28, 2026 | 1,751.00 | 1,760.00 | 1,742.00 | 1,747.00 | 1,747.00 | -0.34% | 145,200 |
| Aug 27, 2026 | 1,759.00 | 1,767.00 | 1,748.00 | 1,753.00 | 1,753.00 | -0.34% | 173,300 |
| Aug 26, 2026 | 1,737.00 | 1,760.00 | 1,737.00 | 1,759.00 | 1,759.00 | 1.27% | 192,400 |
| Aug 25, 2026 | 1,726.00 | 1,742.00 | 1,725.00 | 1,737.00 | 1,737.00 | 0.64% | 201,100 |
| Aug 24, 2026 | 1,711.00 | 1,731.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.94% | 163,100 |
| Aug 21, 2026 | 1,728.00 | 1,728.00 | 1,706.00 | 1,710.00 | 1,710.00 | -1.04% | 169,500 |
| Aug 20, 2026 | 1,706.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,728.00 | 1.47% | 167,500 |
| Aug 19, 2026 | 1,716.00 | 1,721.00 | 1,692.00 | 1,703.00 | 1,703.00 | -1.56% | 193,100 |
| Aug 18, 2026 | 1,733.00 | 1,737.00 | 1,713.00 | 1,730.00 | 1,730.00 | -0.17% | 208,000 |
| Aug 17, 2026 | 1,738.00 | 1,743.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.06% | 170,000 |
| Aug 14, 2026 | 1,715.00 | 1,741.00 | 1,709.00 | 1,734.00 | 1,734.00 | 0.41% | 272,000 |
| Aug 13, 2026 | 1,739.00 | 1,742.00 | 1,715.00 | 1,727.00 | 1,727.00 | - | 203,700 |
| Aug 12, 2026 | 1,733.00 | 1,741.00 | 1,718.00 | 1,727.00 | 1,727.00 | -0.35% | 272,100 |
| Aug 10, 2026 | 1,749.00 | 1,760.00 | 1,715.00 | 1,733.00 | 1,733.00 | 1.40% | 290,100 |
| Aug 7, 2026 | 1,710.00 | 1,718.00 | 1,697.00 | 1,709.00 | 1,709.00 | -0.06% | 238,400 |
| Aug 6, 2026 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.79% | 154,200 |
| Aug 5, 2026 | 1,683.00 | 1,689.00 | 1,664.00 | 1,680.00 | 1,680.00 | 0.96% | 144,400 |
| Aug 4, 2026 | 1,658.00 | 1,671.00 | 1,647.00 | 1,664.00 | 1,664.00 | -0.30% | 181,200 |
| Aug 3, 2026 | 1,641.00 | 1,669.00 | 1,631.00 | 1,669.00 | 1,669.00 | 0.48% | 256,900 |
| Jul 31, 2026 | 1,665.00 | 1,670.00 | 1,633.00 | 1,661.00 | 1,661.00 | 0.06% | 253,800 |
| Jul 30, 2026 | 1,663.00 | 1,671.00 | 1,641.00 | 1,660.00 | 1,660.00 | -0.78% | 224,400 |
| Jul 29, 2026 | 1,662.00 | 1,676.00 | 1,641.00 | 1,673.00 | 1,673.00 | 0.72% | 363,100 |
| Jul 28, 2026 | 1,684.00 | 1,685.00 | 1,659.00 | 1,661.00 | 1,661.00 | -1.37% | 205,000 |
| Jul 27, 2026 | 1,684.00 | 1,695.00 | 1,673.00 | 1,684.00 | 1,684.00 | 0.24% | 163,600 |
| Jul 24, 2026 | 1,663.00 | 1,683.00 | 1,661.00 | 1,680.00 | 1,680.00 | -0.47% | 147,800 |
| Jul 23, 2026 | 1,672.00 | 1,693.00 | 1,672.00 | 1,688.00 | 1,688.00 | 0.96% | 193,300 |
| Jul 22, 2026 | 1,664.00 | 1,689.00 | 1,664.00 | 1,672.00 | 1,672.00 | 0.24% | 173,700 |
| Jul 21, 2026 | 1,641.00 | 1,673.00 | 1,641.00 | 1,668.00 | 1,668.00 | 1.65% | 227,700 |
| Jul 17, 2026 | 1,631.00 | 1,641.00 | 1,622.00 | 1,641.00 | 1,641.00 | 0.61% | 164,200 |
| Jul 16, 2026 | 1,661.00 | 1,668.00 | 1,627.00 | 1,631.00 | 1,631.00 | -2.16% | 145,400 |
| Jul 15, 2026 | 1,649.00 | 1,673.00 | 1,649.00 | 1,667.00 | 1,667.00 | 1.40% | 166,600 |
| Jul 14, 2026 | 1,640.00 | 1,656.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.61% | 121,400 |
| Jul 13, 2026 | 1,676.00 | 1,680.00 | 1,632.00 | 1,634.00 | 1,634.00 | -2.21% | 225,800 |