Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,495.00
+38.00 (2.61%)
Jan 23, 2026, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,326.00 | 1,333.00 | 1,319.00 | 1,324.00 | 1,324.00 | -0.82% | 74,500 |
| Jan 7, 2026 | 1,320.00 | 1,341.00 | 1,314.00 | 1,335.00 | 1,335.00 | 0.68% | 116,600 |
| Jan 6, 2026 | 1,300.00 | 1,326.00 | 1,300.00 | 1,326.00 | 1,326.00 | 2.55% | 143,300 |
| Jan 5, 2026 | 1,290.00 | 1,297.00 | 1,276.00 | 1,293.00 | 1,293.00 | 0.23% | 183,900 |
| Dec 30, 2025 | 1,310.00 | 1,312.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.05% | 140,100 |
| Dec 29, 2025 | 1,312.00 | 1,319.00 | 1,304.00 | 1,317.00 | 1,317.00 | 0.38% | 164,900 |
| Dec 26, 2025 | 1,305.00 | 1,319.00 | 1,300.00 | 1,312.00 | 1,312.00 | 1.08% | 220,000 |
| Dec 25, 2025 | 1,284.00 | 1,303.00 | 1,274.00 | 1,298.00 | 1,298.00 | 2.12% | 356,900 |
| Dec 24, 2025 | 1,299.00 | 1,301.00 | 1,247.00 | 1,271.00 | 1,271.00 | -1.55% | 444,000 |
| Dec 23, 2025 | 1,282.00 | 1,320.00 | 1,269.00 | 1,291.00 | 1,291.00 | 1.33% | 829,900 |
| Dec 22, 2025 | 1,302.00 | 1,308.00 | 1,238.00 | 1,274.00 | 1,274.00 | 5.12% | 3,016,400 |
| Dec 19, 2025 | 1,194.00 | 1,212.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.17% | 343,400 |
| Dec 18, 2025 | 1,180.00 | 1,200.00 | 1,176.00 | 1,198.00 | 1,198.00 | 1.44% | 310,900 |
| Dec 17, 2025 | 1,195.00 | 1,202.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.92% | 377,500 |
| Dec 16, 2025 | 1,188.00 | 1,198.00 | 1,173.00 | 1,192.00 | 1,192.00 | 0.51% | 1,264,400 |
| Dec 15, 2025 | 1,170.00 | 1,205.00 | 1,170.00 | 1,186.00 | 1,186.00 | 0.94% | 893,500 |
| Dec 12, 2025 | 1,167.00 | 1,177.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1.29% | 234,300 |
| Dec 11, 2025 | 1,170.00 | 1,178.00 | 1,154.00 | 1,160.00 | 1,160.00 | -0.51% | 190,700 |
| Dec 10, 2025 | 1,167.00 | 1,178.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.09% | 246,200 |
| Dec 9, 2025 | 1,173.00 | 1,194.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.51% | 279,500 |
| Dec 8, 2025 | 1,150.00 | 1,183.00 | 1,132.00 | 1,173.00 | 1,173.00 | -3.77% | 903,500 |
| Dec 5, 2025 | 1,224.00 | 1,228.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.57% | 57,500 |
| Dec 4, 2025 | 1,204.00 | 1,228.00 | 1,202.00 | 1,226.00 | 1,226.00 | 1.91% | 60,600 |
| Dec 3, 2025 | 1,213.00 | 1,213.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.82% | 102,400 |
| Dec 2, 2025 | 1,232.00 | 1,235.00 | 1,212.00 | 1,213.00 | 1,213.00 | -1.14% | 58,400 |
| Dec 1, 2025 | 1,262.00 | 1,262.00 | 1,221.00 | 1,227.00 | 1,227.00 | -2.70% | 87,400 |
| Nov 28, 2025 | 1,253.00 | 1,265.00 | 1,253.00 | 1,261.00 | 1,261.00 | 0.40% | 43,800 |
| Nov 27, 2025 | 1,250.00 | 1,258.00 | 1,248.00 | 1,256.00 | 1,256.00 | 0.32% | 32,600 |
| Nov 26, 2025 | 1,251.00 | 1,258.00 | 1,246.00 | 1,252.00 | 1,252.00 | 0.56% | 35,900 |
| Nov 25, 2025 | 1,251.00 | 1,259.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.03% | 95,600 |
| Nov 21, 2025 | 1,229.00 | 1,258.00 | 1,226.00 | 1,258.00 | 1,258.00 | 2.03% | 82,800 |
| Nov 20, 2025 | 1,215.00 | 1,242.00 | 1,213.00 | 1,233.00 | 1,233.00 | 2.58% | 87,900 |
| Nov 19, 2025 | 1,207.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.41% | 50,500 |
| Nov 18, 2025 | 1,219.00 | 1,219.00 | 1,200.00 | 1,207.00 | 1,207.00 | -1.23% | 58,600 |
| Nov 17, 2025 | 1,247.00 | 1,247.00 | 1,215.00 | 1,222.00 | 1,222.00 | -1.69% | 74,900 |
| Nov 14, 2025 | 1,220.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.22% | 68,900 |
| Nov 13, 2025 | 1,226.00 | 1,231.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.49% | 63,200 |
| Nov 12, 2025 | 1,208.00 | 1,231.00 | 1,207.00 | 1,222.00 | 1,222.00 | 1.24% | 58,500 |
| Nov 11, 2025 | 1,210.00 | 1,219.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.08% | 92,500 |
| Nov 10, 2025 | 1,205.00 | 1,216.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.83% | 74,000 |