Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,160.00
+2.00 (0.17%)
Jul 10, 2026, 9:08 AM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.10% | 600 |
| Jun 22, 2026 | 1,140.00 | 1,144.00 | 1,121.00 | 1,144.00 | 1,144.00 | 2.14% | 900 |
| Jun 19, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 600 |
| Jun 18, 2026 | 1,146.00 | 1,146.00 | 1,109.00 | 1,120.00 | 1,120.00 | -2.27% | 1,000 |
| Jun 17, 2026 | 1,098.00 | 1,146.00 | 1,096.00 | 1,146.00 | 1,146.00 | 4.37% | 1,100 |
| Jun 16, 2026 | 1,097.00 | 1,099.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 500 |
| Jun 15, 2026 | 1,128.00 | 1,128.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.70% | 1,100 |
| Jun 12, 2026 | 1,179.00 | 1,179.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.93% | 2,500 |
| Jun 11, 2026 | 1,116.00 | 1,138.00 | 1,089.00 | 1,138.00 | 1,138.00 | 2.43% | 2,200 |
| Jun 10, 2026 | 1,094.00 | 1,124.00 | 1,094.00 | 1,111.00 | 1,111.00 | 2.11% | 500 |
| Jun 9, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,088.00 | 1,088.00 | -2.42% | 500 |
| Jun 8, 2026 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 1.36% | 600 |
| Jun 5, 2026 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.18% | 400 |
| Jun 4, 2026 | 1,100.00 | 1,115.00 | 1,085.00 | 1,102.00 | 1,102.00 | -4.17% | 2,600 |
| Jun 3, 2026 | 1,159.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 200 |
| Jun 2, 2026 | 1,179.00 | 1,181.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | 500 |
| Jun 1, 2026 | 1,156.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1.81% | 500 |
| May 29, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.09% | 500 |
| May 28, 2026 | 1,124.00 | 1,160.00 | 1,124.00 | 1,160.00 | 1,160.00 | 0.52% | 1,600 |
| May 27, 2026 | 1,130.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,154.00 | 1.76% | 500 |
| May 26, 2026 | 1,140.00 | 1,144.00 | 1,133.00 | 1,134.00 | 1,134.00 | 2.16% | 1,700 |
| May 25, 2026 | 1,106.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.36% | 700 |
| May 22, 2026 | 1,106.00 | 1,110.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 500 |
| May 21, 2026 | 1,134.00 | 1,134.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.18% | 400 |
| May 20, 2026 | 1,136.00 | 1,136.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.18% | 400 |
| May 19, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 700 |
| May 18, 2026 | 1,105.00 | 1,135.00 | 1,105.00 | 1,106.00 | 1,106.00 | 0.09% | 500 |
| May 15, 2026 | 1,127.00 | 1,127.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.99% | 2,100 |
| May 14, 2026 | 1,144.00 | 1,144.00 | 1,115.00 | 1,116.00 | 1,116.00 | -2.45% | 1,200 |
| May 13, 2026 | 1,151.00 | 1,151.00 | 1,114.00 | 1,144.00 | 1,144.00 | -0.69% | 1,300 |
| May 12, 2026 | 1,152.00 | 1,153.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 600 |
| May 11, 2026 | 1,169.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.09% | 400 |
| May 8, 2026 | 1,160.00 | 1,160.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.86% | 600 |
| May 7, 2026 | 1,163.00 | 1,167.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.17% | 500 |
| May 1, 2026 | 1,165.00 | 1,165.00 | 1,151.00 | 1,163.00 | 1,163.00 | 1.04% | 500 |
| Apr 30, 2026 | 1,159.00 | 1,159.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.69% | 1,600 |
| Apr 28, 2026 | 1,158.00 | 1,159.00 | 1,157.00 | 1,159.00 | 1,159.00 | 0.17% | 500 |
| Apr 27, 2026 | 1,156.00 | 1,158.00 | 1,156.00 | 1,157.00 | 1,157.00 | 0.09% | 700 |