Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 123.00
+4.00 (3.36%)
Jan 23, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 3.36% | 547,400 |
| Jan 22, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 162,100 |
| Jan 21, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 173,700 |
| Jan 20, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 233,200 |
| Jan 19, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4.31% | 406,500 |
| Jan 16, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 226,200 |
| Jan 15, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 230,800 |
| Jan 14, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 153,600 |
| Jan 13, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 384,700 |
| Jan 9, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 271,600 |
| Jan 8, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.79% | 432,400 |
| Jan 7, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2.75% | 271,600 |
| Jan 6, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 196,400 |
| Jan 5, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 204,400 |
| Dec 30, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 105,300 |
| Dec 29, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 271,200 |
| Dec 26, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 196,600 |
| Dec 25, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 345,000 |
| Dec 24, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 320,200 |
| Dec 23, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 259,400 |
| Dec 22, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 345,400 |
| Dec 19, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 256,900 |
| Dec 18, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 301,700 |
| Dec 17, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 296,100 |
| Dec 16, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 276,300 |
| Dec 15, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 270,700 |
| Dec 12, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 252,200 |
| Dec 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 189,600 |
| Dec 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 195,800 |
| Dec 9, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 168,200 |
| Dec 8, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 202,700 |
| Dec 5, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 222,300 |
| Dec 4, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 161,800 |
| Dec 3, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 241,300 |
| Dec 2, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 158,800 |
| Dec 1, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 241,500 |
| Nov 28, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 182,600 |
| Nov 27, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 177,300 |
| Nov 26, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 156,600 |
| Nov 25, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 192,300 |
| Nov 21, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 200,500 |
| Nov 20, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 210,300 |
| Nov 19, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 198,900 |
| Nov 18, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 322,100 |
| Nov 17, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 235,600 |
| Nov 14, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 160,200 |
| Nov 13, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 209,700 |
| Nov 12, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 253,700 |
| Nov 11, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 160,600 |
| Nov 10, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 143,700 |