Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,057.00
+9.00 (0.86%)
May 29, 2026, 3:30 PM JST
Nihon Nohyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,047.00 | 1,066.00 | 1,042.00 | 1,061.00 | - | 1.24% | 65,000 |
| May 28, 2026 | 1,035.00 | 1,103.00 | 1,014.00 | 1,048.00 | 1,048.00 | 1.95% | 305,300 |
| May 27, 2026 | 1,001.00 | 1,036.00 | 999.00 | 1,028.00 | 1,028.00 | 1.58% | 186,400 |
| May 26, 2026 | 979.00 | 1,017.00 | 979.00 | 1,012.00 | 1,012.00 | 3.48% | 141,100 |
| May 25, 2026 | 976.00 | 982.00 | 968.00 | 978.00 | 978.00 | 0.20% | 118,400 |
| May 22, 2026 | 982.00 | 985.00 | 968.00 | 976.00 | 976.00 | -0.51% | 98,600 |
| May 21, 2026 | 992.00 | 996.00 | 978.00 | 981.00 | 981.00 | 0.41% | 91,200 |
| May 20, 2026 | 993.00 | 997.00 | 969.00 | 977.00 | 977.00 | -1.91% | 95,400 |
| May 19, 2026 | 996.00 | 1,000.00 | 985.00 | 996.00 | 996.00 | 1.01% | 112,800 |
| May 18, 2026 | 984.00 | 989.00 | 972.00 | 986.00 | 986.00 | - | 165,500 |
| May 15, 2026 | 1,008.00 | 1,019.00 | 980.00 | 986.00 | 986.00 | -1.00% | 243,200 |
| May 14, 2026 | 1,000.00 | 1,013.00 | 968.00 | 996.00 | 996.00 | 0.71% | 341,700 |
| May 13, 2026 | 957.00 | 1,020.00 | 931.00 | 989.00 | 989.00 | 2.38% | 551,800 |
| May 12, 2026 | 964.00 | 972.00 | 957.00 | 966.00 | 966.00 | 1.36% | 114,800 |
| May 11, 2026 | 964.00 | 973.00 | 951.00 | 953.00 | 953.00 | -1.14% | 128,900 |
| May 8, 2026 | 991.00 | 997.00 | 955.00 | 964.00 | 964.00 | -1.83% | 168,400 |
| May 7, 2026 | 1,005.00 | 1,012.00 | 982.00 | 982.00 | 982.00 | -1.70% | 248,100 |
| May 1, 2026 | 983.00 | 1,000.00 | 980.00 | 999.00 | 999.00 | 1.11% | 208,100 |
| Apr 30, 2026 | 974.00 | 988.00 | 972.00 | 988.00 | 988.00 | 0.20% | 150,900 |
| Apr 28, 2026 | 968.00 | 986.00 | 967.00 | 986.00 | 986.00 | 2.07% | 138,000 |
| Apr 27, 2026 | 1,001.00 | 1,001.00 | 966.00 | 966.00 | 966.00 | -3.69% | 205,700 |
| Apr 24, 2026 | 1,005.00 | 1,008.00 | 995.00 | 1,003.00 | 1,003.00 | - | 80,700 |
| Apr 23, 2026 | 1,000.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 0.30% | 120,500 |
| Apr 22, 2026 | 1,001.00 | 1,007.00 | 991.00 | 1,000.00 | 1,000.00 | -0.10% | 138,300 |
| Apr 21, 2026 | 1,011.00 | 1,015.00 | 999.00 | 1,001.00 | 1,001.00 | -0.50% | 62,800 |
| Apr 20, 2026 | 1,029.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | -1.08% | 58,600 |
| Apr 17, 2026 | 1,033.00 | 1,035.00 | 1,014.00 | 1,017.00 | 1,017.00 | -1.74% | 65,700 |
| Apr 16, 2026 | 1,039.00 | 1,042.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.58% | 97,000 |
| Apr 15, 2026 | 1,024.00 | 1,040.00 | 1,022.00 | 1,029.00 | 1,029.00 | 0.68% | 96,500 |
| Apr 14, 2026 | 1,023.00 | 1,032.00 | 1,012.00 | 1,022.00 | 1,022.00 | 0.59% | 76,800 |
| Apr 13, 2026 | 1,021.00 | 1,025.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.49% | 94,900 |
| Apr 10, 2026 | 1,034.00 | 1,041.00 | 1,017.00 | 1,021.00 | 1,021.00 | -1.16% | 72,100 |
| Apr 9, 2026 | 1,047.00 | 1,054.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.18% | 81,600 |
| Apr 8, 2026 | 1,050.00 | 1,060.00 | 1,046.00 | 1,056.00 | 1,056.00 | 1.64% | 124,600 |
| Apr 7, 2026 | 1,035.00 | 1,041.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.29% | 45,100 |
| Apr 6, 2026 | 1,036.00 | 1,040.00 | 1,033.00 | 1,036.00 | 1,036.00 | 0.48% | 47,300 |
| 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 | 1.30% | 139,100 |
| Mar 27, 2026 | 1,017.00 | 1,028.00 | 1,010.00 | 1,024.00 | 1,000.00 | 0.69% | 128,400 |
| Mar 26, 2026 | 1,031.00 | 1,032.00 | 1,010.00 | 1,017.00 | 993.16 | -1.45% | 94,300 |
| Mar 25, 2026 | 1,027.00 | 1,034.00 | 1,023.00 | 1,032.00 | 1,007.81 | 2.38% | 92,400 |
| Mar 24, 2026 | 1,013.00 | 1,022.00 | 1,000.00 | 1,008.00 | 984.38 | 0.80% | 119,200 |
| Mar 23, 2026 | 995.00 | 1,002.00 | 982.00 | 1,000.00 | 976.56 | -0.79% | 284,000 |
| Mar 19, 2026 | 1,031.00 | 1,031.00 | 1,006.00 | 1,008.00 | 984.38 | -3.26% | 185,900 |
| Mar 18, 2026 | 1,040.00 | 1,044.00 | 1,026.00 | 1,042.00 | 1,017.58 | 0.19% | 132,100 |
| Mar 17, 2026 | 1,056.00 | 1,058.00 | 1,024.00 | 1,040.00 | 1,015.63 | 1.36% | 253,500 |
| Mar 16, 2026 | 1,002.00 | 1,030.00 | 1,002.00 | 1,026.00 | 1,001.95 | 1.18% | 196,400 |