Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,001.00
-21.00 (-2.05%)
At close: Feb 16, 2026
Nihon Nohyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,039.00 | 1,040.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.73% | 122,900 |
| Feb 12, 2026 | 1,022.00 | 1,040.00 | 1,018.00 | 1,040.00 | 1,040.00 | 0.19% | 235,500 |
| Feb 10, 2026 | 996.00 | 1,041.00 | 990.00 | 1,038.00 | 1,038.00 | 1.17% | 249,900 |
| Feb 9, 2026 | 1,081.00 | 1,084.00 | 984.00 | 1,026.00 | 1,026.00 | -3.12% | 623,400 |
| Feb 6, 2026 | 1,044.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,059.00 | -1.40% | 201,600 |
| Feb 5, 2026 | 1,075.00 | 1,087.00 | 1,066.00 | 1,074.00 | 1,074.00 | 2.09% | 275,100 |
| Feb 4, 2026 | 1,030.00 | 1,053.00 | 1,026.00 | 1,052.00 | 1,052.00 | 2.63% | 177,200 |
| Feb 3, 2026 | 1,013.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,025.00 | 2.30% | 131,300 |
| Feb 2, 2026 | 1,011.00 | 1,026.00 | 1,000.00 | 1,002.00 | 1,002.00 | -1.18% | 121,000 |
| Jan 30, 2026 | 1,004.00 | 1,015.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.81% | 145,100 |
| Jan 29, 2026 | 987.00 | 998.00 | 978.00 | 996.00 | 996.00 | 0.61% | 116,000 |
| Jan 28, 2026 | 997.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -1.39% | 96,700 |
| Jan 27, 2026 | 1,002.00 | 1,007.00 | 995.00 | 1,004.00 | 1,004.00 | -0.30% | 123,200 |
| Jan 26, 2026 | 1,020.00 | 1,020.00 | 1,002.00 | 1,007.00 | 1,007.00 | -2.23% | 159,300 |
| Jan 23, 2026 | 1,039.00 | 1,042.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.68% | 121,900 |
| Jan 22, 2026 | 1,016.00 | 1,037.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2.98% | 121,700 |
| Jan 21, 2026 | 1,003.00 | 1,014.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.40% | 131,000 |
| Jan 20, 2026 | 1,018.00 | 1,018.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.69% | 129,700 |
| Jan 19, 2026 | 1,036.00 | 1,037.00 | 1,010.00 | 1,018.00 | 1,018.00 | -1.83% | 187,200 |
| Jan 16, 2026 | 1,029.00 | 1,037.00 | 1,016.00 | 1,037.00 | 1,037.00 | 0.88% | 123,900 |
| Jan 15, 2026 | 1,022.00 | 1,032.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.49% | 128,400 |
| Jan 14, 2026 | 1,022.00 | 1,025.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.79% | 128,100 |
| Jan 13, 2026 | 1,030.00 | 1,031.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.29% | 203,600 |
| Jan 9, 2026 | 1,027.00 | 1,036.00 | 1,016.00 | 1,018.00 | 1,018.00 | -0.10% | 121,300 |
| Jan 8, 2026 | 1,019.00 | 1,026.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.10% | 77,300 |
| Jan 7, 2026 | 999.00 | 1,037.00 | 997.00 | 1,018.00 | 1,018.00 | 1.29% | 236,500 |
| Jan 6, 2026 | 1,003.00 | 1,006.00 | 992.00 | 1,005.00 | 1,005.00 | 1.01% | 187,100 |
| Jan 5, 2026 | 1,005.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | -1.87% | 212,100 |
| Dec 30, 2025 | 1,012.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.69% | 101,100 |
| Dec 29, 2025 | 1,014.00 | 1,026.00 | 1,009.00 | 1,021.00 | 1,021.00 | 1.49% | 157,900 |
| Dec 26, 2025 | 1,019.00 | 1,025.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.08% | 132,100 |
| Dec 25, 2025 | 1,026.00 | 1,026.00 | 1,009.00 | 1,017.00 | 1,017.00 | 0.20% | 70,600 |
| Dec 24, 2025 | 1,025.00 | 1,031.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.49% | 114,800 |
| Dec 23, 2025 | 1,010.00 | 1,030.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.69% | 135,400 |
| Dec 22, 2025 | 1,019.00 | 1,028.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.59% | 119,000 |
| Dec 19, 2025 | 995.00 | 1,020.00 | 994.00 | 1,019.00 | 1,019.00 | 2.41% | 167,100 |
| Dec 18, 2025 | 996.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 0.40% | 189,600 |
| Dec 17, 2025 | 987.00 | 993.00 | 979.00 | 991.00 | 991.00 | 0.30% | 136,100 |
| Dec 16, 2025 | 1,007.00 | 1,019.00 | 987.00 | 988.00 | 988.00 | -2.18% | 188,200 |
| Dec 15, 2025 | 994.00 | 1,013.00 | 990.00 | 1,010.00 | 1,010.00 | 1.61% | 309,900 |
| Dec 12, 2025 | 940.00 | 994.00 | 933.00 | 994.00 | 994.00 | 8.04% | 482,200 |
| Dec 11, 2025 | 925.00 | 930.00 | 914.00 | 920.00 | 920.00 | 0.66% | 240,300 |
| Dec 10, 2025 | 902.00 | 922.00 | 902.00 | 914.00 | 914.00 | 1.78% | 184,500 |
| Dec 9, 2025 | 915.00 | 915.00 | 896.00 | 898.00 | 898.00 | -1.54% | 80,400 |
| Dec 8, 2025 | 903.00 | 915.00 | 899.00 | 912.00 | 912.00 | 1.11% | 109,600 |
| Dec 5, 2025 | 901.00 | 923.00 | 898.00 | 902.00 | 902.00 | -0.22% | 188,500 |
| Dec 4, 2025 | 900.00 | 911.00 | 897.00 | 904.00 | 904.00 | 1.92% | 193,300 |
| Dec 3, 2025 | 888.00 | 896.00 | 884.00 | 887.00 | 887.00 | 0.68% | 184,500 |
| Dec 2, 2025 | 884.00 | 885.00 | 875.00 | 881.00 | 881.00 | - | 128,100 |
| Dec 1, 2025 | 893.00 | 895.00 | 873.00 | 881.00 | 881.00 | -0.90% | 194,000 |