Nippon Shikizai, Inc. (TYO:4920)
Japan · Delayed Price · Currency is JPY 1,159.00
-1.00 (-0.09%)
May 29, 2026, 2:44 PM JST
Nippon Shikizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,158.00 | 1,158.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.17% | 900 |
| Apr 23, 2026 | 1,167.00 | 1,167.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 500 |
| Apr 22, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 200 |
| Apr 21, 2026 | 1,178.00 | 1,189.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.93% | 1,700 |
| Apr 20, 2026 | 1,178.00 | 1,185.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.51% | 1,000 |
| Apr 17, 2026 | 1,161.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.60% | 300 |
| 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 |