Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,165.00
-24.00 (-2.02%)
Apr 16, 2026, 3:30 PM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,186.00 | 1,186.00 | 1,156.00 | 1,165.00 | 1,165.00 | -2.02% | 2,400 |
| Apr 15, 2026 | 1,218.00 | 1,218.00 | 1,161.00 | 1,189.00 | 1,189.00 | -0.83% | 5,500 |
| Apr 14, 2026 | 1,162.00 | 1,287.00 | 1,162.00 | 1,199.00 | 1,199.00 | 9.00% | 30,100 |
| Apr 13, 2026 | 1,093.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | 3.48% | 800 |
| Apr 10, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.74% | 200 |
| Apr 9, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.53% | 300 |
| Apr 8, 2026 | 1,085.00 | 1,111.00 | 1,085.00 | 1,110.00 | 1,110.00 | 3.16% | 1,900 |
| Apr 7, 2026 | 1,066.00 | 1,076.00 | 1,066.00 | 1,076.00 | 1,076.00 | 0.19% | 200 |
| Apr 6, 2026 | 1,061.00 | 1,110.00 | 1,061.00 | 1,074.00 | 1,074.00 | -1.38% | 900 |
| Apr 3, 2026 | 1,078.00 | 1,123.00 | 1,063.00 | 1,089.00 | 1,089.00 | -0.37% | 2,000 |
| Apr 2, 2026 | 1,046.00 | 1,093.00 | 1,038.00 | 1,093.00 | 1,093.00 | 5.50% | 1,800 |
| Apr 1, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.29% | 600 |
| Mar 31, 2026 | 1,023.00 | 1,034.00 | 1,023.00 | 1,033.00 | 1,033.00 | -0.10% | 1,200 |
| Mar 30, 2026 | 1,026.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.10% | 1,200 |
| Mar 27, 2026 | 1,026.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.39% | 2,000 |
| Mar 26, 2026 | 1,034.00 | 1,034.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.19% | 900 |
| Mar 25, 2026 | 1,026.00 | 1,033.00 | 1,026.00 | 1,033.00 | 1,033.00 | 1.27% | 600 |
| Mar 24, 2026 | 1,021.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.39% | 4,300 |
| Mar 23, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,024.00 | 1,024.00 | -2.57% | 3,700 |
| Mar 19, 2026 | 1,057.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,051.00 | -0.94% | 2,600 |
| Mar 18, 2026 | 1,056.00 | 1,083.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.66% | 1,000 |
| Mar 17, 2026 | 1,059.00 | 1,059.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.09% | 200 |
| Mar 16, 2026 | 1,051.00 | 1,055.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.38% | 3,100 |
| Mar 13, 2026 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.38% | 2,400 |
| Mar 12, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.12% | 2,200 |
| Mar 11, 2026 | 1,068.00 | 1,083.00 | 1,064.00 | 1,067.00 | 1,067.00 | 0.28% | 2,300 |
| Mar 10, 2026 | 1,051.00 | 1,064.00 | 1,051.00 | 1,064.00 | 1,064.00 | 1.24% | 4,200 |
| Mar 9, 2026 | 1,058.00 | 1,067.00 | 1,040.00 | 1,051.00 | 1,051.00 | -3.40% | 5,100 |
| Mar 6, 2026 | 1,087.00 | 1,094.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.73% | 2,100 |
| Mar 5, 2026 | 1,086.00 | 1,105.00 | 1,086.00 | 1,096.00 | 1,096.00 | 4.38% | 3,800 |
| Mar 4, 2026 | 1,106.00 | 1,106.00 | 1,044.00 | 1,050.00 | 1,050.00 | -8.38% | 6,900 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.72% | 2,200 |
| Mar 2, 2026 | 1,185.00 | 1,185.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.76% | 1,100 |
| Feb 27, 2026 | 1,197.00 | 1,197.00 | 1,183.00 | 1,187.00 | 1,187.00 | 0.34% | 1,900 |
| Feb 26, 2026 | 1,199.00 | 1,199.00 | 1,168.00 | 1,183.00 | 1,183.00 | -6.48% | 6,300 |
| Feb 25, 2026 | 1,238.00 | 1,265.00 | 1,238.00 | 1,265.00 | 1,235.00 | 2.18% | 4,700 |
| Feb 24, 2026 | 1,240.00 | 1,244.00 | 1,234.00 | 1,238.00 | 1,208.64 | -0.16% | 4,900 |
| Feb 20, 2026 | 1,238.00 | 1,244.00 | 1,238.00 | 1,240.00 | 1,210.59 | -0.40% | 2,200 |
| Feb 19, 2026 | 1,249.00 | 1,249.00 | 1,240.00 | 1,245.00 | 1,215.47 | -0.08% | 1,600 |
| Feb 18, 2026 | 1,245.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,216.45 | - | 1,000 |
| Feb 17, 2026 | 1,235.00 | 1,247.00 | 1,221.00 | 1,246.00 | 1,216.45 | 0.89% | 700 |
| Feb 16, 2026 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,205.71 | 1.06% | 600 |
| Feb 13, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,222.00 | 1,193.02 | -0.24% | 2,400 |
| Feb 12, 2026 | 1,223.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,195.95 | 0.82% | 1,000 |
| Feb 10, 2026 | 1,210.00 | 1,216.00 | 1,210.00 | 1,215.00 | 1,186.19 | 0.33% | 1,200 |
| Feb 9, 2026 | 1,209.00 | 1,224.00 | 1,208.00 | 1,211.00 | 1,182.28 | 0.17% | 1,900 |
| Feb 6, 2026 | 1,204.00 | 1,210.00 | 1,199.00 | 1,209.00 | 1,180.33 | 1.09% | 1,700 |
| Feb 5, 2026 | 1,205.00 | 1,207.00 | 1,193.00 | 1,196.00 | 1,167.64 | - | 1,200 |
| Feb 4, 2026 | 1,207.00 | 1,207.00 | 1,193.00 | 1,196.00 | 1,167.64 | -0.42% | 2,300 |
| Feb 3, 2026 | 1,214.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,172.52 | 0.08% | 1,000 |