Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,286.00
-12.00 (-0.92%)
Aug 29, 2025, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,289.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,298.00 | 0.08% | 225,900 |
| Aug 27, 2025 | 1,322.00 | 1,339.00 | 1,283.00 | 1,297.00 | 1,297.00 | 5.28% | 468,900 |
| Aug 26, 2025 | 1,244.00 | 1,245.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.12% | 53,400 |
| Aug 25, 2025 | 1,251.00 | 1,257.00 | 1,224.00 | 1,246.00 | 1,246.00 | -0.48% | 114,200 |
| Aug 22, 2025 | 1,260.00 | 1,262.00 | 1,249.00 | 1,252.00 | 1,252.00 | -0.63% | 53,100 |
| Aug 21, 2025 | 1,260.00 | 1,264.00 | 1,257.00 | 1,260.00 | 1,260.00 | - | 53,200 |
| Aug 20, 2025 | 1,266.00 | 1,266.00 | 1,258.00 | 1,260.00 | 1,260.00 | - | 28,500 |
| Aug 19, 2025 | 1,253.00 | 1,267.00 | 1,253.00 | 1,260.00 | 1,260.00 | 0.64% | 46,600 |
| Aug 18, 2025 | 1,269.00 | 1,272.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.18% | 58,500 |
| Aug 15, 2025 | 1,245.00 | 1,272.00 | 1,242.00 | 1,267.00 | 1,267.00 | 1.93% | 85,800 |
| Aug 14, 2025 | 1,233.00 | 1,243.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.32% | 36,300 |
| Aug 13, 2025 | 1,229.00 | 1,242.00 | 1,217.00 | 1,239.00 | 1,239.00 | 0.65% | 75,300 |
| Aug 12, 2025 | 1,240.00 | 1,247.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.16% | 62,400 |
| Aug 8, 2025 | 1,231.00 | 1,239.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.24% | 92,300 |
| Aug 7, 2025 | 1,230.00 | 1,240.00 | 1,216.00 | 1,230.00 | 1,230.00 | - | 102,300 |
| Aug 6, 2025 | 1,205.00 | 1,237.00 | 1,201.00 | 1,230.00 | 1,230.00 | 2.24% | 81,900 |
| Aug 5, 2025 | 1,196.00 | 1,208.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.67% | 59,000 |
| Aug 4, 2025 | 1,166.00 | 1,200.00 | 1,166.00 | 1,195.00 | 1,195.00 | -0.08% | 98,700 |
| Aug 1, 2025 | 1,261.00 | 1,264.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1.79% | 183,600 |
| Jul 31, 2025 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.21% | 115,000 |
| Jul 30, 2025 | 1,159.00 | 1,170.00 | 1,152.00 | 1,161.00 | 1,161.00 | 0.26% | 64,700 |
| Jul 29, 2025 | 1,161.00 | 1,162.00 | 1,147.00 | 1,158.00 | 1,158.00 | -0.77% | 56,100 |
| Jul 28, 2025 | 1,184.00 | 1,188.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.60% | 94,100 |
| Jul 25, 2025 | 1,140.00 | 1,160.00 | 1,127.00 | 1,160.00 | 1,160.00 | 2.84% | 151,600 |
| Jul 24, 2025 | 1,109.00 | 1,129.00 | 1,104.00 | 1,128.00 | 1,128.00 | 1.99% | 71,700 |
| Jul 23, 2025 | 1,108.00 | 1,110.00 | 1,095.00 | 1,106.00 | 1,106.00 | 1.28% | 91,900 |
| Jul 22, 2025 | 1,081.00 | 1,097.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.92% | 49,400 |
| Jul 18, 2025 | 1,094.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,082.00 | -1.46% | 53,100 |
| Jul 17, 2025 | 1,090.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 0.73% | 45,300 |
| Jul 16, 2025 | 1,099.00 | 1,106.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.82% | 63,400 |
| Jul 15, 2025 | 1,105.00 | 1,113.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.54% | 38,500 |
| Jul 14, 2025 | 1,098.00 | 1,110.00 | 1,094.00 | 1,105.00 | 1,105.00 | 0.64% | 61,200 |
| Jul 11, 2025 | 1,097.00 | 1,110.00 | 1,094.00 | 1,098.00 | 1,098.00 | 0.46% | 41,800 |
| Jul 10, 2025 | 1,105.00 | 1,106.00 | 1,088.00 | 1,093.00 | 1,093.00 | -1.09% | 91,700 |
| Jul 9, 2025 | 1,094.00 | 1,108.00 | 1,091.00 | 1,105.00 | 1,105.00 | 1.10% | 37,800 |
| Jul 8, 2025 | 1,091.00 | 1,099.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.18% | 47,700 |
| Jul 7, 2025 | 1,094.00 | 1,096.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.27% | 43,600 |
| Jul 4, 2025 | 1,098.00 | 1,101.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.55% | 33,500 |
| Jul 3, 2025 | 1,104.00 | 1,115.00 | 1,083.00 | 1,088.00 | 1,088.00 | -2.42% | 62,300 |
| Jul 2, 2025 | 1,100.00 | 1,123.00 | 1,099.00 | 1,115.00 | 1,115.00 | 0.63% | 56,200 |
| Jul 1, 2025 | 1,121.00 | 1,124.00 | 1,101.00 | 1,108.00 | 1,108.00 | -1.42% | 42,200 |
| Jun 30, 2025 | 1,130.00 | 1,133.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.27% | 40,700 |
| Jun 27, 2025 | 1,128.00 | 1,131.00 | 1,118.00 | 1,127.00 | 1,127.00 | 0.45% | 35,100 |
| Jun 26, 2025 | 1,116.00 | 1,126.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.99% | 38,600 |
| Jun 25, 2025 | 1,110.00 | 1,118.00 | 1,098.00 | 1,111.00 | 1,111.00 | 0.09% | 56,700 |
| Jun 24, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,110.00 | 1.19% | 21,800 |
| Jun 23, 2025 | 1,090.00 | 1,101.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 27,000 |
| Jun 20, 2025 | 1,102.00 | 1,114.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.18% | 41,600 |
| Jun 19, 2025 | 1,103.00 | 1,125.00 | 1,100.00 | 1,103.00 | 1,103.00 | - | 48,900 |
| Jun 18, 2025 | 1,085.00 | 1,107.00 | 1,085.00 | 1,103.00 | 1,103.00 | 1.29% | 34,600 |