Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 122.00
+1.00 (0.83%)
Sep 18, 2025, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 121,000 |
| Sep 16, 2025 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 212,300 |
| Sep 12, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 125,900 |
| Sep 11, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 240,400 |
| Sep 10, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 166,100 |
| Sep 9, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 218,800 |
| Sep 8, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 335,500 |
| Sep 5, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 213,200 |
| Sep 4, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 169,100 |
| Sep 3, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 147,900 |
| Sep 2, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 186,700 |
| Sep 1, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 194,700 |
| Aug 29, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 102,000 |
| Aug 28, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 137,700 |
| Aug 27, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 130,800 |
| Aug 26, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 186,800 |
| Aug 25, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 218,800 |
| Aug 22, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 260,100 |
| Aug 21, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 173,400 |
| Aug 20, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 196,600 |
| Aug 19, 2025 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 206,400 |
| Aug 18, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 212,000 |
| Aug 15, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 111,100 |
| Aug 14, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 200,600 |
| Aug 13, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 121,400 |
| Aug 12, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 210,900 |
| Aug 8, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 365,700 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 300,800 |
| Aug 6, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 282,200 |
| Aug 5, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 168,200 |
| Aug 4, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | -0.83% | 251,200 |
| Aug 1, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 198,700 |
| Jul 31, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 112,400 |
| Jul 30, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 134,500 |
| Jul 29, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 112,500 |
| Jul 28, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 142,200 |
| Jul 25, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 163,600 |
| Jul 24, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 162,800 |
| Jul 23, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 152,800 |
| Jul 22, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 175,400 |
| Jul 18, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 219,300 |
| Jul 17, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 244,800 |
| Jul 16, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 256,400 |
| Jul 15, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 234,800 |
| Jul 14, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | - | 412,000 |
| Jul 11, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 454,800 |
| Jul 10, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 254,600 |
| Jul 9, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 219,800 |
| Jul 8, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 201,700 |
| Jul 7, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -1.71% | 186,700 |