Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,082.00
-7.00 (-0.64%)
Oct 21, 2025, 9:47 AM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,087.00 | 1,087.00 | 1,082.00 | 1,082.00 | - | -0.64% | 400 |
| Oct 20, 2025 | 1,076.00 | 1,089.00 | 1,070.00 | 1,089.00 | 1,089.00 | 2.25% | 1,400 |
| Oct 17, 2025 | 1,067.00 | 1,079.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.37% | 600 |
| Oct 16, 2025 | 1,053.00 | 1,070.00 | 1,053.00 | 1,069.00 | 1,069.00 | 1.52% | 300 |
| Oct 15, 2025 | 1,082.00 | 1,082.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.77% | 5,000 |
| Oct 14, 2025 | 1,107.00 | 1,109.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.64% | 4,800 |
| Oct 10, 2025 | 1,090.00 | 1,119.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.09% | 2,400 |
| Oct 9, 2025 | 1,132.00 | 1,132.00 | 1,090.00 | 1,091.00 | 1,091.00 | -3.62% | 2,100 |
| Oct 8, 2025 | 1,110.00 | 1,139.00 | 1,105.00 | 1,132.00 | 1,132.00 | 2.44% | 4,100 |
| Oct 7, 2025 | 1,098.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.64% | 1,300 |
| Oct 6, 2025 | 1,098.00 | 1,103.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.73% | 1,600 |
| Oct 3, 2025 | 1,095.00 | 1,107.00 | 1,077.00 | 1,090.00 | 1,090.00 | -0.46% | 1,200 |
| Oct 2, 2025 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 1,800 |
| Oct 1, 2025 | 1,129.00 | 1,130.00 | 1,101.00 | 1,106.00 | 1,106.00 | -3.74% | 2,300 |
| Sep 30, 2025 | 1,145.00 | 1,149.00 | 1,129.00 | 1,149.00 | 1,149.00 | - | 1,000 |
| Sep 29, 2025 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | 1,900 |
| Sep 26, 2025 | 1,130.00 | 1,151.00 | 1,130.00 | 1,149.00 | 1,149.00 | 1.68% | 2,800 |
| Sep 25, 2025 | 1,146.00 | 1,146.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 400 |
| Sep 24, 2025 | 1,131.00 | 1,145.00 | 1,128.00 | 1,145.00 | 1,145.00 | 1.78% | 7,700 |
| Sep 22, 2025 | 1,115.00 | 1,136.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 3,700 |
| Sep 19, 2025 | 1,116.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,115.00 | 0.63% | 1,700 |
| Sep 18, 2025 | 1,106.00 | 1,108.00 | 1,106.00 | 1,108.00 | 1,108.00 | 0.36% | 200 |
| Sep 17, 2025 | 1,132.00 | 1,132.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.82% | 200 |
| Sep 16, 2025 | 1,124.00 | 1,136.00 | 1,110.00 | 1,136.00 | 1,136.00 | -0.18% | 1,600 |
| Sep 12, 2025 | 1,119.00 | 1,140.00 | 1,119.00 | 1,138.00 | 1,138.00 | 1.25% | 1,300 |
| Sep 11, 2025 | 1,113.00 | 1,133.00 | 1,103.00 | 1,124.00 | 1,124.00 | 2.18% | 3,200 |
| Sep 10, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.04% | 1,500 |
| Sep 9, 2025 | 1,097.00 | 1,099.00 | 1,075.00 | 1,078.00 | 1,078.00 | -0.83% | 800 |
| Sep 8, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.18% | 1,100 |
| Sep 5, 2025 | 1,098.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.74% | 600 |
| Sep 4, 2025 | 1,075.00 | 1,085.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.37% | 400 |
| Sep 3, 2025 | 1,059.00 | 1,099.00 | 1,059.00 | 1,081.00 | 1,081.00 | 2.08% | 2,200 |
| Sep 2, 2025 | 1,057.00 | 1,062.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.19% | 1,300 |
| Sep 1, 2025 | 1,066.00 | 1,066.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.47% | 1,500 |
| Aug 29, 2025 | 1,051.00 | 1,065.00 | 1,051.00 | 1,062.00 | 1,062.00 | 1.14% | 1,100 |
| Aug 28, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 900 |
| Aug 27, 2025 | 1,063.00 | 1,093.00 | 1,063.00 | 1,067.00 | 1,067.00 | 0.38% | 2,400 |
| Aug 26, 2025 | 1,073.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.21% | 1,200 |
| Aug 25, 2025 | 1,088.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.28% | 1,000 |
| Aug 22, 2025 | 1,080.00 | 1,080.00 | 1,072.00 | 1,073.00 | 1,073.00 | 0.75% | 1,000 |
| Aug 21, 2025 | 1,074.00 | 1,074.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 300 |
| Aug 20, 2025 | 1,046.00 | 1,070.00 | 1,046.00 | 1,070.00 | 1,070.00 | 2.29% | 1,600 |
| Aug 19, 2025 | 1,054.00 | 1,060.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.76% | 2,000 |
| Aug 18, 2025 | 1,067.00 | 1,084.00 | 1,037.00 | 1,054.00 | 1,054.00 | -1.68% | 5,300 |
| Aug 15, 2025 | 1,060.00 | 1,072.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.37% | 1,300 |
| Aug 14, 2025 | 1,077.00 | 1,077.00 | 1,059.00 | 1,068.00 | 1,068.00 | -0.19% | 1,100 |
| Aug 13, 2025 | 1,065.00 | 1,070.00 | 1,057.00 | 1,070.00 | 1,070.00 | 0.47% | 1,600 |
| Aug 12, 2025 | 1,062.00 | 1,065.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.57% | 1,600 |
| Aug 8, 2025 | 1,050.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 1.24% | 500 |
| Aug 7, 2025 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.32% | 1,800 |