Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,367.00
-38.00 (-2.70%)
Nov 6, 2026, 3:30 PM JST
TYO:4658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,375.00 | 1,378.00 | 1,340.00 | 1,367.00 | 1,367.00 | -2.70% | 285,400 |
| Nov 5, 2026 | 1,418.00 | 1,442.00 | 1,392.00 | 1,405.00 | 1,405.00 | 1.22% | 231,600 |
| Nov 4, 2026 | 1,425.00 | 1,432.00 | 1,380.00 | 1,388.00 | 1,388.00 | -1.42% | 223,600 |
| Nov 2, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,408.00 | 1,408.00 | -7.06% | 485,800 |
| Oct 30, 2026 | 1,535.00 | 1,550.00 | 1,508.00 | 1,515.00 | 1,515.00 | -0.59% | 146,300 |
| Oct 29, 2026 | 1,524.00 | 1,528.00 | 1,513.00 | 1,524.00 | 1,524.00 | -0.07% | 290,500 |
| Oct 28, 2026 | 1,550.00 | 1,554.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.29% | 121,200 |
| Oct 27, 2026 | 1,534.00 | 1,548.00 | 1,528.00 | 1,545.00 | 1,545.00 | 0.72% | 83,300 |
| Oct 26, 2026 | 1,535.00 | 1,548.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.71% | 46,000 |
| Oct 23, 2026 | 1,567.00 | 1,567.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.02% | 79,700 |
| Oct 22, 2026 | 1,554.00 | 1,568.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.58% | 68,600 |
| Oct 21, 2026 | 1,561.00 | 1,564.00 | 1,541.00 | 1,552.00 | 1,552.00 | 0.45% | 61,000 |
| Oct 20, 2026 | 1,577.00 | 1,582.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.59% | 92,700 |
| Oct 19, 2026 | 1,558.00 | 1,574.00 | 1,558.00 | 1,570.00 | 1,570.00 | 0.45% | 58,800 |
| Oct 16, 2026 | 1,552.00 | 1,566.00 | 1,552.00 | 1,563.00 | 1,563.00 | 0.97% | 54,300 |
| Oct 15, 2026 | 1,551.00 | 1,552.00 | 1,533.00 | 1,548.00 | 1,548.00 | -0.83% | 80,400 |
| Oct 14, 2026 | 1,558.00 | 1,568.00 | 1,546.00 | 1,561.00 | 1,561.00 | -0.06% | 63,300 |
| Oct 13, 2026 | 1,576.00 | 1,584.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.89% | 88,600 |
| Oct 9, 2026 | 1,557.00 | 1,576.00 | 1,557.00 | 1,576.00 | 1,576.00 | 1.48% | 66,700 |
| Oct 8, 2026 | 1,560.00 | 1,560.00 | 1,534.00 | 1,553.00 | 1,553.00 | -0.89% | 84,500 |
| Oct 7, 2026 | 1,588.00 | 1,598.00 | 1,561.00 | 1,567.00 | 1,567.00 | -2.79% | 114,300 |
| Oct 6, 2026 | 1,561.00 | 1,625.00 | 1,559.00 | 1,612.00 | 1,612.00 | 3.47% | 162,900 |
| Oct 5, 2026 | 1,548.00 | 1,558.00 | 1,535.00 | 1,558.00 | 1,558.00 | 1.10% | 103,600 |
| Oct 2, 2026 | 1,526.00 | 1,548.00 | 1,516.00 | 1,541.00 | 1,541.00 | -0.52% | 113,800 |
| Oct 1, 2026 | 1,550.00 | 1,555.00 | 1,537.00 | 1,549.00 | 1,549.00 | -0.45% | 122,700 |
| Sep 30, 2026 | 1,581.00 | 1,588.00 | 1,538.00 | 1,556.00 | 1,556.00 | -1.58% | 143,600 |
| Sep 29, 2026 | 1,606.00 | 1,616.00 | 1,569.00 | 1,581.00 | 1,581.00 | -1.16% | 283,900 |
| Sep 28, 2026 | 1,650.00 | 1,660.00 | 1,628.00 | 1,628.00 | 1,599.50 | -1.39% | 375,000 |
| Sep 25, 2026 | 1,643.00 | 1,661.00 | 1,638.00 | 1,651.00 | 1,622.10 | 0.61% | 205,000 |
| Sep 24, 2026 | 1,655.00 | 1,677.00 | 1,636.00 | 1,641.00 | 1,612.27 | -0.67% | 330,800 |
| Sep 18, 2026 | 1,677.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,623.08 | -1.37% | 278,000 |
| Sep 17, 2026 | 1,578.00 | 1,675.00 | 1,578.00 | 1,675.00 | 1,645.68 | 6.35% | 513,100 |
| Sep 16, 2026 | 1,575.00 | 1,590.00 | 1,572.00 | 1,575.00 | 1,547.43 | 0.45% | 92,500 |
| Sep 15, 2026 | 1,558.00 | 1,578.00 | 1,547.00 | 1,568.00 | 1,540.55 | 1.36% | 126,200 |
| Sep 14, 2026 | 1,526.00 | 1,550.00 | 1,525.00 | 1,547.00 | 1,519.92 | 1.44% | 114,700 |
| Sep 11, 2026 | 1,506.00 | 1,534.00 | 1,506.00 | 1,525.00 | 1,498.30 | -0.26% | 142,600 |
| Sep 10, 2026 | 1,535.00 | 1,544.00 | 1,518.00 | 1,529.00 | 1,502.23 | -1.04% | 147,700 |
| Sep 9, 2026 | 1,547.00 | 1,562.00 | 1,533.00 | 1,545.00 | 1,517.95 | -1.28% | 147,400 |
| Sep 8, 2026 | 1,586.00 | 1,595.00 | 1,565.00 | 1,565.00 | 1,537.60 | -2.00% | 153,800 |
| Sep 7, 2026 | 1,578.00 | 1,600.00 | 1,568.00 | 1,597.00 | 1,569.04 | 0.69% | 136,200 |
| Sep 4, 2026 | 1,565.00 | 1,592.00 | 1,563.00 | 1,586.00 | 1,558.24 | 1.28% | 113,600 |
| Sep 3, 2026 | 1,550.00 | 1,568.00 | 1,544.00 | 1,566.00 | 1,538.59 | 1.23% | 141,000 |
| Sep 2, 2026 | 1,569.00 | 1,584.00 | 1,547.00 | 1,547.00 | 1,519.92 | -2.09% | 160,900 |
| Sep 1, 2026 | 1,590.00 | 1,633.00 | 1,577.00 | 1,580.00 | 1,552.34 | - | 175,600 |
| Aug 31, 2026 | 1,580.00 | 1,584.00 | 1,572.00 | 1,580.00 | 1,552.34 | 0.06% | 125,900 |
| Aug 28, 2026 | 1,565.00 | 1,582.00 | 1,557.00 | 1,579.00 | 1,551.36 | 1.15% | 110,500 |
| Aug 27, 2026 | 1,551.00 | 1,566.00 | 1,551.00 | 1,561.00 | 1,533.67 | 0.71% | 47,500 |
| Aug 26, 2026 | 1,548.00 | 1,557.00 | 1,544.00 | 1,550.00 | 1,522.87 | 0.26% | 45,300 |
| Aug 25, 2026 | 1,551.00 | 1,562.00 | 1,544.00 | 1,546.00 | 1,518.94 | -0.58% | 65,600 |
| Aug 24, 2026 | 1,556.00 | 1,568.00 | 1,551.00 | 1,555.00 | 1,527.78 | -0.06% | 50,900 |