Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,031.00
+7.00 (0.68%)
Apr 3, 2026, 3:30 PM JST
Nihon Nohyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,031.00 | 1,031.00 | 0.68% | 55,900 |
| Apr 2, 2026 | 1,039.00 | 1,046.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.06% | 115,800 |
| Apr 1, 2026 | 1,020.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | 3.50% | 104,500 |
| Mar 31, 2026 | 1,001.00 | 1,026.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.28% | 131,800 |
| Mar 30, 2026 | 991.00 | 1,013.00 | 976.00 | 1,013.00 | 1,013.00 | -1.07% | 139,100 |
| Mar 27, 2026 | 1,017.00 | 1,028.00 | 1,010.00 | 1,024.00 | 1,009.00 | 0.69% | 128,400 |
| Mar 26, 2026 | 1,031.00 | 1,032.00 | 1,010.00 | 1,017.00 | 1,002.10 | -1.45% | 94,300 |
| Mar 25, 2026 | 1,027.00 | 1,034.00 | 1,023.00 | 1,032.00 | 1,016.88 | 2.38% | 92,400 |
| Mar 24, 2026 | 1,013.00 | 1,022.00 | 1,000.00 | 1,008.00 | 993.23 | 0.80% | 119,200 |
| Mar 23, 2026 | 995.00 | 1,002.00 | 982.00 | 1,000.00 | 985.35 | -0.79% | 284,000 |
| Mar 19, 2026 | 1,031.00 | 1,031.00 | 1,006.00 | 1,008.00 | 993.23 | -3.26% | 185,900 |
| Mar 18, 2026 | 1,040.00 | 1,044.00 | 1,026.00 | 1,042.00 | 1,026.74 | 0.19% | 132,100 |
| Mar 17, 2026 | 1,056.00 | 1,058.00 | 1,024.00 | 1,040.00 | 1,024.77 | 1.36% | 253,500 |
| Mar 16, 2026 | 1,002.00 | 1,030.00 | 1,002.00 | 1,026.00 | 1,010.97 | 1.18% | 196,400 |
| Mar 13, 2026 | 1,004.00 | 1,021.00 | 1,000.00 | 1,014.00 | 999.15 | 0.90% | 197,200 |
| Mar 12, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,005.00 | 990.28 | -0.79% | 165,100 |
| Mar 11, 2026 | 1,025.00 | 1,035.00 | 1,010.00 | 1,013.00 | 998.16 | -0.20% | 203,400 |
| Mar 10, 2026 | 1,003.00 | 1,021.00 | 1,002.00 | 1,015.00 | 1,000.13 | 2.73% | 104,200 |
| Mar 9, 2026 | 970.00 | 989.00 | 962.00 | 988.00 | 973.53 | -2.47% | 339,400 |
| Mar 6, 2026 | 1,022.00 | 1,030.00 | 1,004.00 | 1,013.00 | 998.16 | -1.07% | 154,300 |
| Mar 5, 2026 | 1,022.00 | 1,036.00 | 1,014.00 | 1,024.00 | 1,009.00 | 2.61% | 126,100 |
| Mar 4, 2026 | 1,022.00 | 1,032.00 | 979.00 | 998.00 | 983.38 | -4.95% | 347,500 |
| Mar 3, 2026 | 1,075.00 | 1,080.00 | 1,049.00 | 1,050.00 | 1,034.62 | -2.14% | 144,700 |
| Mar 2, 2026 | 1,062.00 | 1,073.00 | 1,050.00 | 1,073.00 | 1,057.28 | -1.74% | 132,700 |
| Feb 27, 2026 | 1,046.00 | 1,093.00 | 1,037.00 | 1,092.00 | 1,076.00 | 4.40% | 258,700 |
| Feb 26, 2026 | 1,055.00 | 1,063.00 | 1,037.00 | 1,046.00 | 1,030.68 | -0.10% | 162,600 |
| Feb 25, 2026 | 1,080.00 | 1,095.00 | 1,034.00 | 1,047.00 | 1,031.66 | 1.75% | 303,900 |
| Feb 24, 2026 | 1,017.00 | 1,043.00 | 1,017.00 | 1,029.00 | 1,013.93 | 1.18% | 204,700 |
| Feb 20, 2026 | 1,033.00 | 1,045.00 | 1,017.00 | 1,017.00 | 1,002.10 | -1.83% | 179,900 |
| Feb 19, 2026 | 1,022.00 | 1,036.00 | 1,016.00 | 1,036.00 | 1,020.82 | 1.97% | 142,300 |
| Feb 18, 2026 | 1,008.00 | 1,022.00 | 1,008.00 | 1,016.00 | 1,001.12 | 1.70% | 152,800 |
| Feb 17, 2026 | 1,005.00 | 1,014.00 | 994.00 | 999.00 | 984.37 | -0.20% | 155,000 |
| Feb 16, 2026 | 1,030.00 | 1,030.00 | 997.00 | 1,001.00 | 986.34 | -2.05% | 170,600 |
| Feb 13, 2026 | 1,039.00 | 1,040.00 | 1,017.00 | 1,022.00 | 1,007.03 | -1.73% | 122,900 |
| Feb 12, 2026 | 1,022.00 | 1,040.00 | 1,018.00 | 1,040.00 | 1,024.77 | 0.19% | 235,500 |
| Feb 10, 2026 | 996.00 | 1,041.00 | 990.00 | 1,038.00 | 1,022.79 | 1.17% | 249,900 |
| Feb 9, 2026 | 1,081.00 | 1,084.00 | 984.00 | 1,026.00 | 1,010.97 | -3.12% | 623,400 |
| Feb 6, 2026 | 1,044.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,043.49 | -1.40% | 201,600 |
| Feb 5, 2026 | 1,075.00 | 1,087.00 | 1,066.00 | 1,074.00 | 1,058.27 | 2.09% | 275,100 |
| Feb 4, 2026 | 1,030.00 | 1,053.00 | 1,026.00 | 1,052.00 | 1,036.59 | 2.63% | 177,200 |
| Feb 3, 2026 | 1,013.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,009.99 | 2.30% | 131,300 |
| Feb 2, 2026 | 1,011.00 | 1,026.00 | 1,000.00 | 1,002.00 | 987.32 | -1.18% | 121,000 |
| Jan 30, 2026 | 1,004.00 | 1,015.00 | 1,001.00 | 1,014.00 | 999.15 | 1.81% | 145,100 |
| Jan 29, 2026 | 987.00 | 998.00 | 978.00 | 996.00 | 981.41 | 0.61% | 116,000 |
| Jan 28, 2026 | 997.00 | 1,001.00 | 990.00 | 990.00 | 975.50 | -1.39% | 96,700 |
| Jan 27, 2026 | 1,002.00 | 1,007.00 | 995.00 | 1,004.00 | 989.29 | -0.30% | 123,200 |
| Jan 26, 2026 | 1,020.00 | 1,020.00 | 1,002.00 | 1,007.00 | 992.25 | -2.23% | 159,300 |
| Jan 23, 2026 | 1,039.00 | 1,042.00 | 1,028.00 | 1,030.00 | 1,014.91 | -0.68% | 121,900 |
| Jan 22, 2026 | 1,016.00 | 1,037.00 | 1,012.00 | 1,037.00 | 1,021.81 | 2.98% | 121,700 |
| Jan 21, 2026 | 1,003.00 | 1,014.00 | 1,000.00 | 1,007.00 | 992.25 | -0.40% | 131,000 |