Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,198.00
-1.00 (-0.08%)
Jan 23, 2026, 2:19 PM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,208.00 | 1,210.00 | 1,191.00 | 1,198.00 | 1,198.00 | -0.08% | 1,000 |
| Jan 22, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.91% | 1,200 |
| Jan 21, 2026 | 1,216.00 | 1,220.00 | 1,207.00 | 1,210.00 | 1,210.00 | -0.49% | 3,400 |
| Jan 20, 2026 | 1,224.00 | 1,226.00 | 1,215.00 | 1,216.00 | 1,216.00 | 0.08% | 2,000 |
| Jan 19, 2026 | 1,206.00 | 1,218.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.75% | 700 |
| Jan 16, 2026 | 1,226.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.58% | 2,100 |
| Jan 15, 2026 | 1,211.00 | 1,222.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.57% | 2,000 |
| Jan 14, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 3,600 |
| Jan 13, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.18% | 2,300 |
| Jan 9, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,186.00 | 1,186.00 | 0.17% | 1,300 |
| Jan 8, 2026 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.59% | 1,300 |
| Jan 7, 2026 | 1,177.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,177.00 | - | 2,100 |
| Jan 6, 2026 | 1,183.00 | 1,183.00 | 1,161.00 | 1,177.00 | 1,177.00 | 0.60% | 1,000 |
| Jan 5, 2026 | 1,149.00 | 1,170.00 | 1,149.00 | 1,170.00 | 1,170.00 | 2.09% | 1,700 |
| Dec 30, 2025 | 1,132.00 | 1,155.00 | 1,131.00 | 1,146.00 | 1,146.00 | 1.33% | 1,500 |
| Dec 29, 2025 | 1,157.00 | 1,176.00 | 1,120.00 | 1,131.00 | 1,131.00 | -2.84% | 3,500 |
| Dec 26, 2025 | 1,160.00 | 1,164.00 | 1,130.00 | 1,164.00 | 1,164.00 | 0.34% | 2,300 |
| Dec 25, 2025 | 1,156.00 | 1,160.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 1,300 |
| Dec 24, 2025 | 1,154.00 | 1,160.00 | 1,154.00 | 1,160.00 | 1,160.00 | 0.69% | 1,300 |
| Dec 23, 2025 | 1,148.00 | 1,152.00 | 1,147.00 | 1,152.00 | 1,152.00 | 0.70% | 2,400 |
| Dec 22, 2025 | 1,137.00 | 1,150.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.62% | 2,700 |
| Dec 19, 2025 | 1,139.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.18% | 1,700 |
| Dec 18, 2025 | 1,134.00 | 1,139.00 | 1,134.00 | 1,139.00 | 1,139.00 | 0.18% | 1,100 |
| Dec 17, 2025 | 1,137.00 | 1,138.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.26% | 600 |
| Dec 16, 2025 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 200 |
| Dec 15, 2025 | 1,135.00 | 1,138.00 | 1,133.00 | 1,134.00 | 1,134.00 | 0.35% | 1,000 |
| Dec 12, 2025 | 1,133.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.26% | 2,300 |
| Dec 11, 2025 | 1,139.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.53% | 1,700 |
| Dec 10, 2025 | 1,136.00 | 1,139.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.71% | 1,200 |
| Dec 9, 2025 | 1,136.00 | 1,137.00 | 1,114.00 | 1,131.00 | 1,131.00 | 0.35% | 3,800 |
| Dec 8, 2025 | 1,127.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 600 |
| Dec 5, 2025 | 1,130.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 600 |
| Dec 4, 2025 | 1,137.00 | 1,137.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.88% | 700 |
| Dec 3, 2025 | 1,130.00 | 1,137.00 | 1,121.00 | 1,137.00 | 1,137.00 | 1.52% | 600 |
| Dec 2, 2025 | 1,118.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,120.00 | 0.90% | 1,100 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 1,500 |
| Nov 28, 2025 | 1,105.00 | 1,119.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 700 |
| Nov 27, 2025 | 1,097.00 | 1,115.00 | 1,097.00 | 1,105.00 | 1,105.00 | - | 1,500 |
| Nov 26, 2025 | 1,090.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 1.38% | 2,300 |
| Nov 25, 2025 | 1,088.00 | 1,099.00 | 1,088.00 | 1,090.00 | 1,090.00 | 0.28% | 900 |
| Nov 21, 2025 | 1,074.00 | 1,088.00 | 1,074.00 | 1,087.00 | 1,087.00 | 1.21% | 600 |
| Nov 20, 2025 | 1,082.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.19% | 300 |
| Nov 19, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | - | 200 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.56% | 2,400 |
| Nov 17, 2025 | 1,071.00 | 1,082.00 | 1,071.00 | 1,078.00 | 1,078.00 | 0.65% | 1,100 |
| Nov 14, 2025 | 1,075.00 | 1,075.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.19% | 500 |
| Nov 13, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - | 700 |
| Nov 12, 2025 | 1,064.00 | 1,073.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.56% | 1,600 |
| Nov 11, 2025 | 1,075.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,075.00 | 0.84% | 600 |
| Nov 10, 2025 | 1,066.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.28% | 800 |