Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,563.00
+8.00 (0.51%)
Aug 18, 2026, 3:30 PM JST
TYO:4658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,555.00 | 1,561.00 | 1,552.00 | 1,555.00 | - | - | 8,600 |
| Aug 17, 2026 | 1,551.00 | 1,567.00 | 1,551.00 | 1,555.00 | 1,555.00 | -0.58% | 71,100 |
| Aug 14, 2026 | 1,550.00 | 1,568.00 | 1,538.00 | 1,564.00 | 1,564.00 | 0.84% | 62,200 |
| Aug 13, 2026 | 1,550.00 | 1,568.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.39% | 83,300 |
| Aug 12, 2026 | 1,532.00 | 1,546.00 | 1,522.00 | 1,545.00 | 1,545.00 | 0.98% | 66,800 |
| Aug 10, 2026 | 1,540.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 66,900 |
| Aug 7, 2026 | 1,530.00 | 1,542.00 | 1,530.00 | 1,535.00 | 1,535.00 | - | 90,600 |
| Aug 6, 2026 | 1,540.00 | 1,544.00 | 1,521.00 | 1,535.00 | 1,535.00 | 0.66% | 80,500 |
| Aug 5, 2026 | 1,505.00 | 1,537.00 | 1,503.00 | 1,525.00 | 1,525.00 | 1.53% | 146,000 |
| Aug 4, 2026 | 1,491.00 | 1,507.00 | 1,483.00 | 1,502.00 | 1,502.00 | 1.21% | 140,100 |
| Aug 3, 2026 | 1,512.00 | 1,520.00 | 1,453.00 | 1,484.00 | 1,484.00 | -6.78% | 417,500 |
| Jul 31, 2026 | 1,591.00 | 1,614.00 | 1,567.00 | 1,592.00 | 1,592.00 | 0.32% | 123,600 |
| Jul 30, 2026 | 1,569.00 | 1,587.00 | 1,558.00 | 1,587.00 | 1,587.00 | 0.83% | 99,500 |
| Jul 29, 2026 | 1,617.00 | 1,618.00 | 1,555.00 | 1,574.00 | 1,574.00 | -1.38% | 105,900 |
| Jul 28, 2026 | 1,644.00 | 1,644.00 | 1,590.00 | 1,596.00 | 1,596.00 | -2.03% | 54,800 |
| Jul 27, 2026 | 1,610.00 | 1,632.00 | 1,599.00 | 1,629.00 | 1,629.00 | 1.75% | 75,400 |
| Jul 24, 2026 | 1,598.00 | 1,601.00 | 1,581.00 | 1,601.00 | 1,601.00 | -0.12% | 95,600 |
| Jul 23, 2026 | 1,602.00 | 1,614.00 | 1,599.00 | 1,603.00 | 1,603.00 | -0.12% | 58,800 |
| Jul 22, 2026 | 1,617.00 | 1,620.00 | 1,598.00 | 1,605.00 | 1,605.00 | -0.62% | 65,500 |
| Jul 21, 2026 | 1,605.00 | 1,631.00 | 1,605.00 | 1,615.00 | 1,615.00 | 1.06% | 72,200 |
| Jul 17, 2026 | 1,604.00 | 1,622.00 | 1,580.00 | 1,598.00 | 1,598.00 | -1.48% | 119,100 |
| Jul 16, 2026 | 1,635.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.22% | 54,800 |
| Jul 15, 2026 | 1,625.00 | 1,651.00 | 1,622.00 | 1,642.00 | 1,642.00 | 1.42% | 71,100 |
| Jul 14, 2026 | 1,613.00 | 1,625.00 | 1,610.00 | 1,619.00 | 1,619.00 | 0.25% | 40,600 |
| Jul 13, 2026 | 1,643.00 | 1,657.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.10% | 76,000 |
| Jul 10, 2026 | 1,633.00 | 1,641.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.12% | 84,000 |
| Jul 9, 2026 | 1,651.00 | 1,678.00 | 1,615.00 | 1,631.00 | 1,631.00 | -1.63% | 96,900 |
| Jul 8, 2026 | 1,652.00 | 1,663.00 | 1,636.00 | 1,658.00 | 1,658.00 | 0.36% | 68,900 |
| Jul 7, 2026 | 1,650.00 | 1,670.00 | 1,643.00 | 1,652.00 | 1,652.00 | 0.18% | 71,600 |
| Jul 6, 2026 | 1,622.00 | 1,649.00 | 1,622.00 | 1,649.00 | 1,649.00 | 1.79% | 71,300 |
| Jul 3, 2026 | 1,618.00 | 1,631.00 | 1,608.00 | 1,620.00 | 1,620.00 | 1.44% | 50,100 |
| Jul 2, 2026 | 1,599.00 | 1,614.00 | 1,580.00 | 1,597.00 | 1,597.00 | 0.76% | 73,100 |
| Jul 1, 2026 | 1,583.00 | 1,598.00 | 1,579.00 | 1,585.00 | 1,585.00 | 0.13% | 60,100 |
| Jun 30, 2026 | 1,589.00 | 1,600.00 | 1,571.00 | 1,583.00 | 1,583.00 | -1.86% | 66,100 |
| Jun 29, 2026 | 1,600.00 | 1,615.00 | 1,590.00 | 1,613.00 | 1,613.00 | 1.45% | 82,000 |
| Jun 26, 2026 | 1,581.00 | 1,602.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.44% | 60,600 |
| Jun 25, 2026 | 1,554.00 | 1,587.00 | 1,550.00 | 1,583.00 | 1,583.00 | 2.33% | 75,200 |
| Jun 24, 2026 | 1,544.00 | 1,563.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.45% | 61,300 |
| Jun 23, 2026 | 1,545.00 | 1,549.00 | 1,525.00 | 1,540.00 | 1,540.00 | -1.28% | 81,400 |
| Jun 22, 2026 | 1,585.00 | 1,608.00 | 1,557.00 | 1,560.00 | 1,560.00 | -1.02% | 88,100 |
| Jun 19, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,576.00 | 1,576.00 | 1.16% | 89,400 |
| Jun 18, 2026 | 1,554.00 | 1,582.00 | 1,554.00 | 1,558.00 | 1,558.00 | 0.39% | 49,200 |
| Jun 17, 2026 | 1,537.00 | 1,572.00 | 1,537.00 | 1,552.00 | 1,552.00 | 0.98% | 72,000 |
| Jun 16, 2026 | 1,548.00 | 1,548.00 | 1,533.00 | 1,537.00 | 1,537.00 | -1.03% | 34,400 |
| Jun 15, 2026 | 1,535.00 | 1,559.00 | 1,535.00 | 1,553.00 | 1,553.00 | 2.31% | 48,100 |
| Jun 12, 2026 | 1,538.00 | 1,538.00 | 1,515.00 | 1,518.00 | 1,518.00 | 0.07% | 92,700 |
| Jun 11, 2026 | 1,511.00 | 1,518.00 | 1,493.00 | 1,517.00 | 1,517.00 | -0.39% | 80,600 |
| Jun 10, 2026 | 1,505.00 | 1,525.00 | 1,493.00 | 1,523.00 | 1,523.00 | 0.59% | 71,000 |
| Jun 9, 2026 | 1,528.00 | 1,548.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.72% | 84,100 |
| Jun 8, 2026 | 1,500.00 | 1,529.00 | 1,491.00 | 1,525.00 | 1,525.00 | -0.52% | 88,100 |