Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 109.00
-1.00 (-0.91%)
Aug 19, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 192,800 |
| Jul 31, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 133,400 |
| Jul 30, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 124,300 |
| 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 |