Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 105.00
+1.00 (0.96%)
Jul 30, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | - | - | 48,900 |
| Jul 29, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 196,600 |
| Jul 28, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.94% | 160,300 |
| Jul 27, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 221,700 |
| Jul 24, 2026 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 557,900 |
| Jul 23, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.87% | 407,600 |
| Jul 22, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 288,300 |
| Jul 21, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 378,700 |
| Jul 17, 2026 | 113.00 | 119.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,669,600 |
| Jul 16, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 210,100 |
| Jul 15, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 202,800 |
| Jul 14, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 243,100 |
| Jul 13, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 425,700 |
| Jul 10, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 243,300 |
| 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 |