Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,132.00
-3.00 (-0.26%)
Sep 3, 2026, 3:30 PM JST
Nippon Shikizai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,131.00 | 1,135.00 | 1,131.00 | 1,135.00 | - | - | 300 |
| Sep 2, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 200 |
| Sep 1, 2026 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 1,000 |
| Aug 31, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.89% | 1,300 |
| Aug 28, 2026 | 1,130.00 | 1,151.00 | 1,100.00 | 1,114.00 | 1,114.00 | -1.07% | 3,000 |
| Aug 27, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.31% | 200 |
| Aug 26, 2026 | 1,144.00 | 1,144.00 | 1,135.00 | 1,141.00 | 1,141.00 | 0.53% | 700 |
| Aug 25, 2026 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 600 |
| Aug 24, 2026 | 1,150.00 | 1,150.00 | 1,138.00 | 1,150.00 | 1,150.00 | 1.05% | 1,500 |
| Aug 21, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.18% | 200 |
| Aug 20, 2026 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 1,140.00 | 2.33% | 600 |
| Aug 19, 2026 | 1,132.00 | 1,132.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.50% | 600 |
| Aug 18, 2026 | 1,130.00 | 1,131.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.80% | 900 |
| Aug 17, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.88% | 100 |
| Aug 14, 2026 | 1,130.00 | 1,132.00 | 1,121.00 | 1,132.00 | 1,132.00 | 1.25% | 800 |
| Aug 13, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.18% | 100 |
| Aug 12, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 200 |
| Aug 10, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.09% | 600 |
| Aug 7, 2026 | 1,121.00 | 1,124.00 | 1,120.00 | 1,121.00 | 1,121.00 | - | 600 |
| Aug 6, 2026 | 1,124.00 | 1,125.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.15% | 900 |
| Aug 5, 2026 | 1,117.00 | 1,134.00 | 1,117.00 | 1,134.00 | 1,134.00 | 1.52% | 1,500 |
| Aug 4, 2026 | 1,124.00 | 1,124.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.18% | 200 |
| Aug 3, 2026 | 1,116.00 | 1,120.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.27% | 800 |
| Jul 31, 2026 | 1,122.00 | 1,122.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.99% | 700 |
| Jul 30, 2026 | 1,105.00 | 1,150.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.09% | 1,300 |
| Jul 29, 2026 | 1,112.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 1,000 |
| Jul 28, 2026 | 1,113.00 | 1,113.00 | 1,102.00 | 1,111.00 | 1,111.00 | 0.82% | 1,000 |
| Jul 27, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.90% | 700 |
| Jul 24, 2026 | 1,101.00 | 1,112.00 | 1,101.00 | 1,112.00 | 1,112.00 | 1.00% | 400 |
| Jul 23, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1.01% | 200 |
| Jul 22, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.36% | 600 |
| Jul 21, 2026 | 1,076.00 | 1,105.00 | 1,076.00 | 1,105.00 | 1,105.00 | 2.79% | 800 |
| Jul 17, 2026 | 1,102.00 | 1,102.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.92% | 3,000 |
| Jul 16, 2026 | 1,108.00 | 1,108.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.81% | 2,000 |
| Jul 15, 2026 | 1,148.00 | 1,230.00 | 1,089.00 | 1,105.00 | 1,105.00 | -6.20% | 18,200 |
| Jul 14, 2026 | 1,183.00 | 1,200.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.25% | 1,800 |
| Jul 13, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,181.00 | 1,181.00 | 1.81% | 2,200 |
| Jul 10, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | 100 |
| Jul 9, 2026 | 1,150.00 | 1,158.00 | 1,145.00 | 1,158.00 | 1,158.00 | 1.76% | 500 |
| Jul 8, 2026 | 1,152.00 | 1,155.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.04% | 500 |
| Jul 7, 2026 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.05% | 400 |
| Jul 6, 2026 | 1,164.00 | 1,167.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.96% | 1,200 |
| Jul 3, 2026 | 1,122.00 | 1,149.00 | 1,120.00 | 1,149.00 | 1,149.00 | 0.88% | 1,600 |
| Jul 2, 2026 | 1,140.00 | 1,140.00 | 1,106.00 | 1,139.00 | 1,139.00 | 2.06% | 3,100 |
| Jul 1, 2026 | 1,145.00 | 1,145.00 | 1,116.00 | 1,116.00 | 1,116.00 | -2.53% | 1,000 |
| Jun 30, 2026 | 1,159.00 | 1,159.00 | 1,134.00 | 1,145.00 | 1,145.00 | 1.42% | 700 |
| Jun 29, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.26% | 300 |
| Jun 26, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.63% | 500 |
| Jun 25, 2026 | 1,108.00 | 1,119.00 | 1,107.00 | 1,108.00 | 1,108.00 | -1.95% | 700 |
| Jun 24, 2026 | 1,103.00 | 1,130.00 | 1,103.00 | 1,130.00 | 1,130.00 | 0.89% | 1,100 |