Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 100.00
+3.00 (3.09%)
Nov 9, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 3.09% | 447,900 |
| Nov 6, 2026 | 95.00 | 98.00 | 92.00 | 97.00 | 97.00 | -3.00% | 855,600 |
| Nov 5, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 444,600 |
| Nov 4, 2026 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 722,300 |
| Nov 2, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 836,700 |
| Oct 30, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 823,700 |
| Oct 29, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | - | 1,408,200 |
| Oct 28, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -7.27% | 2,891,300 |
| Oct 27, 2026 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | -6.78% | 3,416,600 |
| Oct 26, 2026 | 128.00 | 133.00 | 113.00 | 118.00 | 118.00 | -1.67% | 7,293,600 |
| Oct 23, 2026 | 133.00 | 146.00 | 117.00 | 120.00 | 120.00 | -13.04% | 18,092,000 |
| Oct 22, 2026 | 103.00 | 141.00 | 103.00 | 138.00 | 138.00 | 35.29% | 27,991,200 |
| Oct 21, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 173,500 |
| Oct 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 154,700 |
| 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 |