Nippon Air conditioning Services Co., Ltd. (TYO:4658)
Japan · Delayed Price · Currency is JPY 1,593.00
-1.00 (-0.06%)
May 27, 2026, 3:30 PM JST
TYO:4658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,581.00 | 1,600.00 | 1,581.00 | 1,596.00 | - | 0.13% | 14,900 |
| 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 |
| 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 | -1.46% | 105,000 |
| Mar 27, 2026 | 1,530.00 | 1,546.00 | 1,521.00 | 1,540.00 | 1,509.00 | 0.06% | 100,400 |
| Mar 26, 2026 | 1,566.00 | 1,566.00 | 1,522.00 | 1,539.00 | 1,508.02 | -1.09% | 93,900 |
| Mar 25, 2026 | 1,545.00 | 1,567.00 | 1,545.00 | 1,556.00 | 1,524.68 | 1.83% | 106,900 |
| Mar 24, 2026 | 1,540.00 | 1,540.00 | 1,509.00 | 1,528.00 | 1,497.24 | 1.87% | 81,000 |
| Mar 23, 2026 | 1,517.00 | 1,517.00 | 1,481.00 | 1,500.00 | 1,469.81 | -3.41% | 131,900 |
| Mar 19, 2026 | 1,599.00 | 1,608.00 | 1,553.00 | 1,553.00 | 1,521.74 | -3.78% | 94,300 |
| Mar 18, 2026 | 1,583.00 | 1,619.00 | 1,579.00 | 1,614.00 | 1,581.51 | 2.09% | 63,800 |
| Mar 17, 2026 | 1,600.00 | 1,608.00 | 1,572.00 | 1,581.00 | 1,549.17 | 0.06% | 116,200 |
| Mar 16, 2026 | 1,572.00 | 1,589.00 | 1,566.00 | 1,580.00 | 1,548.19 | 0.89% | 101,900 |
| Mar 13, 2026 | 1,550.00 | 1,586.00 | 1,548.00 | 1,566.00 | 1,534.48 | -0.57% | 102,300 |
| Mar 12, 2026 | 1,606.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,543.30 | -1.81% | 159,300 |