Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,602.00
+45.00 (2.89%)
May 7, 2026, 9:34 AM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,562.00 | 1,590.00 | 1,528.00 | 1,582.00 | 1,582.00 | 1.61% | 181,800 |
| Apr 30, 2026 | 1,556.00 | 1,563.00 | 1,541.00 | 1,557.00 | 1,557.00 | -0.95% | 64,200 |
| Apr 28, 2026 | 1,550.00 | 1,572.00 | 1,535.00 | 1,572.00 | 1,572.00 | 3.97% | 112,500 |
| Apr 27, 2026 | 1,500.00 | 1,523.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.60% | 84,100 |
| Apr 24, 2026 | 1,585.00 | 1,586.00 | 1,498.00 | 1,503.00 | 1,503.00 | -4.57% | 254,100 |
| Apr 23, 2026 | 1,582.00 | 1,593.00 | 1,556.00 | 1,575.00 | 1,575.00 | -0.38% | 87,300 |
| Apr 22, 2026 | 1,601.00 | 1,606.00 | 1,577.00 | 1,581.00 | 1,581.00 | -1.31% | 72,300 |
| Apr 21, 2026 | 1,620.00 | 1,624.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.19% | 57,900 |
| Apr 20, 2026 | 1,600.00 | 1,621.00 | 1,592.00 | 1,599.00 | 1,599.00 | 1.01% | 99,100 |
| Apr 17, 2026 | 1,620.00 | 1,623.00 | 1,581.00 | 1,583.00 | 1,583.00 | -2.64% | 69,900 |
| Apr 16, 2026 | 1,616.00 | 1,644.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.62% | 98,300 |
| Apr 15, 2026 | 1,611.00 | 1,636.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.37% | 79,700 |
| Apr 14, 2026 | 1,600.00 | 1,619.00 | 1,591.00 | 1,610.00 | 1,610.00 | 1.19% | 69,600 |
| Apr 13, 2026 | 1,587.00 | 1,604.00 | 1,577.00 | 1,591.00 | 1,591.00 | -0.62% | 58,300 |
| Apr 10, 2026 | 1,614.00 | 1,626.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.19% | 71,000 |
| Apr 9, 2026 | 1,626.00 | 1,635.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.87% | 61,300 |
| Apr 8, 2026 | 1,608.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,618.00 | 3.06% | 72,800 |
| Apr 7, 2026 | 1,566.00 | 1,582.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.58% | 36,900 |
| Apr 6, 2026 | 1,547.00 | 1,569.00 | 1,544.00 | 1,561.00 | 1,561.00 | 1.36% | 74,000 |
| Apr 3, 2026 | 1,543.00 | 1,557.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.06% | 53,700 |
| Apr 2, 2026 | 1,561.00 | 1,573.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.45% | 57,100 |
| Apr 1, 2026 | 1,544.00 | 1,546.00 | 1,522.00 | 1,546.00 | 1,546.00 | 4.67% | 78,400 |
| Mar 31, 2026 | 1,474.00 | 1,497.00 | 1,458.00 | 1,477.00 | 1,477.00 | -0.67% | 74,700 |
| Mar 30, 2026 | 1,471.00 | 1,488.00 | 1,454.00 | 1,487.00 | 1,487.00 | -3.44% | 105,000 |
| Mar 27, 2026 | 1,530.00 | 1,546.00 | 1,521.00 | 1,540.00 | 1,511.00 | 0.06% | 100,400 |
| Mar 26, 2026 | 1,566.00 | 1,566.00 | 1,522.00 | 1,539.00 | 1,510.02 | -1.09% | 93,900 |
| Mar 25, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,556.00 | 1,526.70 | 1.83% | 106,900 |
| Mar 24, 2026 | 1,540.00 | 1,540.00 | 1,509.00 | 1,528.00 | 1,499.23 | 1.87% | 81,000 |
| Mar 23, 2026 | 1,517.00 | 1,517.00 | 1,481.00 | 1,500.00 | 1,471.75 | -3.41% | 131,900 |
| Mar 19, 2026 | 1,599.00 | 1,608.00 | 1,553.00 | 1,553.00 | 1,523.76 | -3.78% | 94,300 |
| Mar 18, 2026 | 1,583.00 | 1,619.00 | 1,579.00 | 1,614.00 | 1,583.61 | 2.09% | 63,800 |
| Mar 17, 2026 | 1,600.00 | 1,608.00 | 1,572.00 | 1,581.00 | 1,551.23 | 0.06% | 116,200 |
| Mar 16, 2026 | 1,572.00 | 1,589.00 | 1,566.00 | 1,580.00 | 1,550.25 | 0.89% | 101,900 |
| Mar 13, 2026 | 1,550.00 | 1,586.00 | 1,548.00 | 1,566.00 | 1,536.51 | -0.57% | 102,300 |
| Mar 12, 2026 | 1,606.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,545.34 | -1.81% | 159,300 |
| Mar 11, 2026 | 1,616.00 | 1,627.00 | 1,604.00 | 1,604.00 | 1,573.79 | 0.50% | 78,600 |
| Mar 10, 2026 | 1,600.00 | 1,613.00 | 1,585.00 | 1,596.00 | 1,565.95 | 2.90% | 124,200 |
| Mar 9, 2026 | 1,548.00 | 1,564.00 | 1,521.00 | 1,551.00 | 1,521.79 | -3.72% | 181,900 |
| Mar 6, 2026 | 1,600.00 | 1,611.00 | 1,575.00 | 1,611.00 | 1,580.66 | -0.49% | 137,800 |
| Mar 5, 2026 | 1,630.00 | 1,645.00 | 1,601.00 | 1,619.00 | 1,588.51 | 3.12% | 149,300 |
| Mar 4, 2026 | 1,610.00 | 1,630.00 | 1,543.00 | 1,570.00 | 1,540.44 | -5.59% | 279,900 |
| Mar 3, 2026 | 1,708.00 | 1,735.00 | 1,658.00 | 1,663.00 | 1,631.68 | -2.92% | 208,800 |
| Mar 2, 2026 | 1,695.00 | 1,721.00 | 1,679.00 | 1,713.00 | 1,680.74 | 0.88% | 179,400 |
| Feb 27, 2026 | 1,652.00 | 1,705.00 | 1,648.00 | 1,698.00 | 1,666.02 | 2.72% | 122,600 |
| Feb 26, 2026 | 1,681.00 | 1,707.00 | 1,647.00 | 1,653.00 | 1,621.87 | -0.36% | 296,600 |
| Feb 25, 2026 | 1,635.00 | 1,689.00 | 1,634.00 | 1,659.00 | 1,627.76 | 2.72% | 455,900 |
| Feb 24, 2026 | 1,561.00 | 1,618.00 | 1,561.00 | 1,615.00 | 1,584.59 | 3.93% | 285,300 |
| Feb 20, 2026 | 1,545.00 | 1,561.00 | 1,529.00 | 1,554.00 | 1,524.74 | 1.17% | 133,700 |
| Feb 19, 2026 | 1,530.00 | 1,539.00 | 1,518.00 | 1,536.00 | 1,507.08 | 1.05% | 75,600 |
| Feb 18, 2026 | 1,513.00 | 1,523.00 | 1,507.00 | 1,520.00 | 1,491.38 | 1.13% | 89,800 |