Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,552.00
+15.00 (0.98%)
Jun 17, 2026, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,533.00 | 1,550.00 | 1,527.00 | 1,533.00 | 1,533.00 | 1.86% | 86,300 |
| Jun 4, 2026 | 1,510.00 | 1,523.00 | 1,491.00 | 1,505.00 | 1,505.00 | -1.51% | 77,300 |
| Jun 3, 2026 | 1,525.00 | 1,531.00 | 1,496.00 | 1,528.00 | 1,528.00 | 0.46% | 101,100 |
| Jun 2, 2026 | 1,570.00 | 1,570.00 | 1,510.00 | 1,521.00 | 1,521.00 | -3.98% | 117,000 |
| Jun 1, 2026 | 1,600.00 | 1,647.00 | 1,581.00 | 1,584.00 | 1,584.00 | 0.44% | 146,000 |
| May 29, 2026 | 1,591.00 | 1,599.00 | 1,569.00 | 1,577.00 | 1,577.00 | -0.19% | 61,700 |
| May 28, 2026 | 1,578.00 | 1,582.00 | 1,527.00 | 1,580.00 | 1,580.00 | -0.82% | 95,200 |
| May 27, 2026 | 1,581.00 | 1,609.00 | 1,581.00 | 1,593.00 | 1,593.00 | -0.06% | 93,300 |
| May 26, 2026 | 1,572.00 | 1,595.00 | 1,548.00 | 1,594.00 | 1,594.00 | 1.46% | 95,600 |
| May 25, 2026 | 1,563.00 | 1,578.00 | 1,558.00 | 1,571.00 | 1,571.00 | 2.41% | 67,400 |
| May 22, 2026 | 1,542.00 | 1,561.00 | 1,523.00 | 1,534.00 | 1,534.00 | -1.29% | 111,200 |
| May 21, 2026 | 1,577.00 | 1,588.00 | 1,541.00 | 1,554.00 | 1,554.00 | -1.08% | 189,400 |
| May 20, 2026 | 1,635.00 | 1,637.00 | 1,552.00 | 1,571.00 | 1,571.00 | -3.50% | 138,200 |
| May 19, 2026 | 1,588.00 | 1,635.00 | 1,576.00 | 1,628.00 | 1,628.00 | 4.49% | 139,800 |
| May 18, 2026 | 1,568.00 | 1,589.00 | 1,536.00 | 1,558.00 | 1,558.00 | -1.52% | 109,000 |
| May 15, 2026 | 1,621.00 | 1,649.00 | 1,559.00 | 1,582.00 | 1,582.00 | -2.29% | 126,600 |
| May 14, 2026 | 1,680.00 | 1,698.00 | 1,611.00 | 1,619.00 | 1,619.00 | -1.58% | 182,600 |
| May 13, 2026 | 1,657.00 | 1,677.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.90% | 84,000 |
| May 12, 2026 | 1,670.00 | 1,691.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.12% | 69,000 |
| May 11, 2026 | 1,670.00 | 1,693.00 | 1,655.00 | 1,658.00 | 1,658.00 | 0.67% | 93,700 |
| May 8, 2026 | 1,640.00 | 1,653.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.73% | 80,200 |
| May 7, 2026 | 1,595.00 | 1,651.00 | 1,595.00 | 1,635.00 | 1,635.00 | 3.35% | 111,900 |
| 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 |