Nihon Enterprise Co.,Ltd. (TYO:4829)
Japan · Delayed Price · Currency is JPY 111.00
-3.00 (-2.63%)
May 28, 2026, 3:30 PM JST
Nihon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 120.74 | - | 144,500 |
| Apr 2, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 120.74 | -1.59% | 198,100 |
| Apr 1, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 122.68 | 2.44% | 343,900 |
| Mar 31, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 119.76 | -0.81% | 360,600 |
| Mar 30, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 120.74 | -1.59% | 242,000 |
| Mar 27, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 122.68 | - | 175,300 |
| Mar 26, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 122.68 | - | 73,900 |
| Mar 25, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 122.68 | 1.61% | 171,200 |
| Mar 24, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 120.74 | 1.64% | 348,500 |
| Mar 23, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 118.79 | -3.17% | 295,100 |
| Mar 19, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 122.68 | -0.79% | 280,500 |
| Mar 18, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 123.66 | 0.79% | 245,600 |
| Mar 17, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 122.68 | - | 252,800 |
| Mar 16, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 122.68 | -0.79% | 234,600 |
| Mar 13, 2026 | 127.00 | 128.00 | 124.00 | 127.00 | 123.66 | -0.78% | 371,700 |
| Mar 12, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 124.63 | -2.29% | 381,100 |