Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,539.00
-17.00 (-1.09%)
Mar 26, 2026, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,556.00 | 1,556.00 | 1.83% | 106,900 |
| Mar 24, 2026 | 1,540.00 | 1,540.00 | 1,509.00 | 1,528.00 | 1,528.00 | 1.87% | 81,000 |
| Mar 23, 2026 | 1,517.00 | 1,517.00 | 1,481.00 | 1,500.00 | 1,500.00 | -3.41% | 131,900 |
| Mar 19, 2026 | 1,599.00 | 1,608.00 | 1,553.00 | 1,553.00 | 1,553.00 | -3.78% | 94,300 |
| Mar 18, 2026 | 1,583.00 | 1,619.00 | 1,579.00 | 1,614.00 | 1,614.00 | 2.09% | 63,800 |
| Mar 17, 2026 | 1,600.00 | 1,608.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.06% | 116,200 |
| Mar 16, 2026 | 1,572.00 | 1,589.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.89% | 101,900 |
| Mar 13, 2026 | 1,550.00 | 1,586.00 | 1,548.00 | 1,566.00 | 1,566.00 | -0.57% | 102,300 |
| Mar 12, 2026 | 1,606.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,575.00 | -1.81% | 159,300 |
| Mar 11, 2026 | 1,616.00 | 1,627.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.50% | 78,600 |
| Mar 10, 2026 | 1,600.00 | 1,613.00 | 1,585.00 | 1,596.00 | 1,596.00 | 2.90% | 124,200 |
| Mar 9, 2026 | 1,548.00 | 1,564.00 | 1,521.00 | 1,551.00 | 1,551.00 | -3.72% | 181,900 |
| Mar 6, 2026 | 1,600.00 | 1,611.00 | 1,575.00 | 1,611.00 | 1,611.00 | -0.49% | 137,800 |
| Mar 5, 2026 | 1,630.00 | 1,645.00 | 1,601.00 | 1,619.00 | 1,619.00 | 3.12% | 149,300 |
| Mar 4, 2026 | 1,610.00 | 1,630.00 | 1,543.00 | 1,570.00 | 1,570.00 | -5.59% | 279,900 |
| Mar 3, 2026 | 1,708.00 | 1,735.00 | 1,658.00 | 1,663.00 | 1,663.00 | -2.92% | 208,800 |
| Mar 2, 2026 | 1,695.00 | 1,721.00 | 1,679.00 | 1,713.00 | 1,713.00 | 0.88% | 179,400 |
| Feb 27, 2026 | 1,652.00 | 1,705.00 | 1,648.00 | 1,698.00 | 1,698.00 | 2.72% | 122,600 |
| Feb 26, 2026 | 1,681.00 | 1,707.00 | 1,647.00 | 1,653.00 | 1,653.00 | -0.36% | 296,600 |
| Feb 25, 2026 | 1,635.00 | 1,689.00 | 1,634.00 | 1,659.00 | 1,659.00 | 2.72% | 455,900 |
| Feb 24, 2026 | 1,561.00 | 1,618.00 | 1,561.00 | 1,615.00 | 1,615.00 | 3.93% | 285,300 |
| Feb 20, 2026 | 1,545.00 | 1,561.00 | 1,529.00 | 1,554.00 | 1,554.00 | 1.17% | 133,700 |
| Feb 19, 2026 | 1,530.00 | 1,539.00 | 1,518.00 | 1,536.00 | 1,536.00 | 1.05% | 75,600 |
| Feb 18, 2026 | 1,513.00 | 1,523.00 | 1,507.00 | 1,520.00 | 1,520.00 | 1.13% | 89,800 |
| Feb 17, 2026 | 1,520.00 | 1,527.00 | 1,498.00 | 1,503.00 | 1,503.00 | -0.86% | 137,700 |
| Feb 16, 2026 | 1,497.00 | 1,517.00 | 1,475.00 | 1,516.00 | 1,516.00 | 2.23% | 230,600 |
| Feb 13, 2026 | 1,500.00 | 1,515.00 | 1,475.00 | 1,483.00 | 1,483.00 | -2.11% | 146,800 |
| Feb 12, 2026 | 1,478.00 | 1,516.00 | 1,475.00 | 1,515.00 | 1,515.00 | 2.71% | 192,100 |
| Feb 10, 2026 | 1,452.00 | 1,476.00 | 1,452.00 | 1,475.00 | 1,475.00 | 2.36% | 115,300 |
| Feb 9, 2026 | 1,467.00 | 1,467.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.28% | 137,200 |
| Feb 6, 2026 | 1,432.00 | 1,448.00 | 1,422.00 | 1,437.00 | 1,437.00 | 0.35% | 111,000 |
| Feb 5, 2026 | 1,430.00 | 1,438.00 | 1,409.00 | 1,432.00 | 1,432.00 | 1.99% | 146,400 |
| Feb 4, 2026 | 1,406.00 | 1,422.00 | 1,371.00 | 1,404.00 | 1,404.00 | -0.50% | 227,900 |
| Feb 3, 2026 | 1,455.00 | 1,499.00 | 1,408.00 | 1,411.00 | 1,411.00 | -1.67% | 436,000 |
| Feb 2, 2026 | 1,480.00 | 1,492.00 | 1,431.00 | 1,435.00 | 1,435.00 | -2.71% | 692,600 |
| Jan 30, 2026 | 1,465.00 | 1,498.00 | 1,442.00 | 1,475.00 | 1,475.00 | 0.68% | 413,400 |
| Jan 29, 2026 | 1,475.00 | 1,476.00 | 1,447.00 | 1,465.00 | 1,465.00 | 0.41% | 189,700 |
| Jan 28, 2026 | 1,453.00 | 1,468.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.07% | 190,800 |
| Jan 27, 2026 | 1,463.00 | 1,472.00 | 1,446.00 | 1,460.00 | 1,460.00 | -0.07% | 107,600 |
| Jan 26, 2026 | 1,480.00 | 1,500.00 | 1,453.00 | 1,461.00 | 1,461.00 | -2.27% | 200,900 |
| Jan 23, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,495.00 | 1,495.00 | 2.61% | 210,400 |
| Jan 22, 2026 | 1,452.00 | 1,457.00 | 1,440.00 | 1,457.00 | 1,457.00 | 0.48% | 244,500 |
| Jan 21, 2026 | 1,413.00 | 1,460.00 | 1,412.00 | 1,450.00 | 1,450.00 | 1.97% | 253,000 |
| Jan 20, 2026 | 1,425.00 | 1,434.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.21% | 148,800 |
| Jan 19, 2026 | 1,415.00 | 1,428.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1.06% | 131,500 |
| Jan 16, 2026 | 1,391.00 | 1,410.00 | 1,383.00 | 1,410.00 | 1,410.00 | 1.66% | 136,000 |
| Jan 15, 2026 | 1,358.00 | 1,391.00 | 1,352.00 | 1,387.00 | 1,387.00 | 1.31% | 187,800 |
| Jan 14, 2026 | 1,363.00 | 1,384.00 | 1,358.00 | 1,369.00 | 1,369.00 | 0.66% | 151,200 |
| Jan 13, 2026 | 1,344.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2.41% | 186,200 |
| Jan 9, 2026 | 1,328.00 | 1,338.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.30% | 85,300 |