Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Oct 19, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 178,000 |
| Oct 16, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 186,700 |
| Oct 15, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | -1.94% | 516,100 |
| Oct 14, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 236,000 |
| Oct 13, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | -2.86% | 288,300 |
| Oct 9, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 263,600 |
| Oct 8, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 270,100 |
| Oct 7, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 194,900 |
| Oct 6, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 219,600 |
| Oct 5, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.90% | 376,600 |
| Oct 2, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -1.87% | 523,300 |
| Oct 1, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 178,300 |
| Sep 30, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 419,000 |
| Sep 29, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 151,800 |
| Sep 28, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 111,800 |
| Sep 25, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 109,900 |
| Sep 24, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 138,200 |
| Sep 18, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 122,400 |
| Sep 17, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 166,200 |
| Sep 16, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 238,600 |
| Sep 15, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 145,400 |
| Sep 14, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 121,200 |
| Sep 11, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 224,500 |
| Sep 10, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 154,800 |
| Sep 9, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.92% | 245,800 |
| Sep 8, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 223,500 |
| Sep 7, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 133,400 |
| Sep 4, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 167,200 |
| Sep 3, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 181,700 |
| Sep 2, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 128,700 |
| Sep 1, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 93,100 |
| Aug 31, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 148,300 |
| Aug 28, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 114,000 |
| Aug 27, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 99,600 |
| Aug 26, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 125,000 |
| Aug 25, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 99,200 |
| Aug 24, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 170,700 |
| Aug 21, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 131,700 |
| Aug 20, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 134,800 |
| Aug 19, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 377,700 |
| Aug 18, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 151,300 |
| Aug 17, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 209,100 |
| Aug 14, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 121,900 |
| Aug 13, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 157,200 |
| Aug 12, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 255,800 |
| Aug 10, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 201,700 |
| Aug 7, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 199,400 |
| Aug 6, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 157,100 |
| Aug 5, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 0.96% | 239,100 |
| Aug 4, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 186,800 |