Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 106.00
+1.00 (0.95%)
Jul 9, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 139,800 |
| Jul 8, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 152,700 |
| Jul 7, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 330,100 |
| Jul 6, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 208,400 |
| Jul 3, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 136,800 |
| Jul 2, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 227,400 |
| Jul 1, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 156,500 |
| Jun 30, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 156,300 |
| Jun 29, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 201,700 |
| Jun 26, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 110,400 |
| Jun 25, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 68,900 |
| Jun 24, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 92,300 |
| Jun 23, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 239,000 |
| Jun 22, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 208,900 |
| Jun 19, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 265,500 |
| Jun 18, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 167,400 |
| Jun 17, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 536,300 |
| Jun 16, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 158,100 |
| Jun 15, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 384,000 |
| Jun 12, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 170,200 |
| Jun 11, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 123,600 |
| Jun 10, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 194,500 |
| Jun 9, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 189,600 |
| Jun 8, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 259,800 |
| Jun 5, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 206,400 |
| Jun 4, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -1.92% | 445,600 |
| Jun 3, 2026 | 102.00 | 104.00 | 99.00 | 104.00 | 104.00 | 1.96% | 393,000 |
| Jun 2, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 409,800 |
| Jun 1, 2026 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -3.70% | 565,600 |
| May 29, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 291,200 |
| May 28, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 342,000 |
| May 27, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 111.00 | 0.88% | 252,500 |
| May 26, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 110.03 | -0.88% | 401,900 |
| May 25, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 111.00 | -0.87% | 214,600 |
| May 22, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 111.97 | - | 222,000 |
| May 21, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 111.97 | -0.86% | 167,400 |
| May 20, 2026 | 112.00 | 118.00 | 112.00 | 116.00 | 112.95 | 2.65% | 239,600 |
| May 19, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 110.03 | - | 126,800 |
| May 18, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 110.03 | 1.80% | 350,100 |
| May 15, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 108.08 | -0.89% | 155,800 |
| May 14, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 109.05 | -2.61% | 200,500 |
| May 13, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 111.97 | 0.88% | 351,600 |
| May 12, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 111.00 | - | 177,300 |
| May 11, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 111.00 | - | 221,300 |
| May 8, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 111.00 | 1.79% | 146,100 |
| May 7, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 109.05 | 0.90% | 212,600 |
| May 1, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 108.08 | -0.89% | 251,900 |
| Apr 30, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 109.05 | - | 408,100 |
| Apr 28, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 109.05 | 0.90% | 114,300 |
| Apr 27, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 108.08 | - | 233,400 |