Nihon Parkerizing Co., Ltd. (TYO:4095)
Japan · Delayed Price · Currency is JPY 1,680.00
-8.00 (-0.47%)
Jul 24, 2026, 3:30 PM JST
Nihon Parkerizing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,682.00 | 1,708.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.36% | 368,900 |
| Jul 9, 2026 | 1,691.00 | 1,704.00 | 1,668.00 | 1,677.00 | 1,677.00 | -0.83% | 221,100 |
| Jul 8, 2026 | 1,695.00 | 1,711.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.47% | 278,900 |
| Jul 7, 2026 | 1,707.00 | 1,720.00 | 1,684.00 | 1,699.00 | 1,699.00 | -0.41% | 200,100 |
| Jul 6, 2026 | 1,715.00 | 1,726.00 | 1,701.00 | 1,706.00 | 1,706.00 | -0.52% | 168,000 |
| Jul 3, 2026 | 1,713.00 | 1,733.00 | 1,711.00 | 1,715.00 | 1,715.00 | 0.12% | 229,700 |
| Jul 2, 2026 | 1,708.00 | 1,725.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.65% | 234,800 |
| Jul 1, 2026 | 1,695.00 | 1,724.00 | 1,691.00 | 1,702.00 | 1,702.00 | 0.41% | 243,000 |
| Jun 30, 2026 | 1,702.00 | 1,714.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.41% | 205,500 |
| Jun 29, 2026 | 1,723.00 | 1,725.00 | 1,686.00 | 1,702.00 | 1,702.00 | -1.22% | 252,200 |
| Jun 26, 2026 | 1,731.00 | 1,739.00 | 1,700.00 | 1,723.00 | 1,723.00 | -0.29% | 248,900 |
| Jun 25, 2026 | 1,653.00 | 1,745.00 | 1,650.00 | 1,728.00 | 1,728.00 | 4.73% | 349,300 |
| Jun 24, 2026 | 1,643.00 | 1,653.00 | 1,616.00 | 1,650.00 | 1,650.00 | 0.36% | 262,100 |
| Jun 23, 2026 | 1,668.00 | 1,671.00 | 1,633.00 | 1,644.00 | 1,644.00 | -2.26% | 408,100 |
| Jun 22, 2026 | 1,752.00 | 1,752.00 | 1,649.00 | 1,682.00 | 1,682.00 | -4.00% | 507,600 |
| Jun 19, 2026 | 1,826.00 | 1,852.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.88% | 647,200 |
| Jun 18, 2026 | 1,828.00 | 1,836.00 | 1,796.00 | 1,804.00 | 1,804.00 | -0.61% | 390,800 |
| Jun 17, 2026 | 1,851.00 | 1,876.00 | 1,793.00 | 1,815.00 | 1,815.00 | -2.26% | 523,200 |
| Jun 16, 2026 | 1,807.00 | 1,864.00 | 1,806.00 | 1,857.00 | 1,857.00 | 2.77% | 360,000 |
| Jun 15, 2026 | 1,821.00 | 1,826.00 | 1,747.00 | 1,807.00 | 1,807.00 | 0.89% | 350,400 |
| 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 |