Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 100.00
0.00 (0.00%)
Jun 18, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 108.08 | -0.89% | 307,200 |
| Apr 23, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 109.05 | -0.88% | 273,400 |
| Apr 22, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 110.03 | - | 264,200 |
| Apr 21, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 110.03 | -1.74% | 292,500 |
| Apr 20, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 111.97 | - | 303,000 |
| Apr 17, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 111.97 | 0.88% | 308,900 |
| Apr 16, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 111.00 | - | 399,100 |
| Apr 15, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 111.00 | - | 299,600 |
| Apr 14, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.00 | -0.87% | 468,100 |
| Apr 13, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 111.97 | -3.36% | 690,300 |
| Apr 10, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 115.87 | -8.46% | 1,039,400 |
| Apr 9, 2026 | 131.00 | 131.00 | 124.00 | 130.00 | 126.58 | 0.78% | 1,094,500 |
| Apr 8, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 125.61 | 0.78% | 410,200 |
| Apr 7, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 124.63 | 1.59% | 212,300 |
| Apr 6, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 122.68 | 1.61% | 162,200 |