Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,200.00
-43.00 (-3.46%)
Sep 8, 2026, 3:30 PM JST
Nihon Nohyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,264.00 | 1,284.00 | 1,242.00 | 1,243.00 | 1,243.00 | -3.34% | 580,300 |
| Sep 4, 2026 | 1,264.00 | 1,295.00 | 1,246.00 | 1,286.00 | 1,286.00 | 1.10% | 423,300 |
| Sep 3, 2026 | 1,303.00 | 1,319.00 | 1,270.00 | 1,272.00 | 1,272.00 | -2.38% | 339,300 |
| Sep 2, 2026 | 1,310.00 | 1,326.00 | 1,292.00 | 1,303.00 | 1,303.00 | -1.51% | 309,700 |
| Sep 1, 2026 | 1,270.00 | 1,325.00 | 1,267.00 | 1,323.00 | 1,323.00 | 3.52% | 387,100 |
| Aug 31, 2026 | 1,236.00 | 1,288.00 | 1,223.00 | 1,278.00 | 1,278.00 | 3.40% | 423,600 |
| Aug 28, 2026 | 1,220.00 | 1,238.00 | 1,213.00 | 1,236.00 | 1,236.00 | 0.57% | 193,300 |
| Aug 27, 2026 | 1,233.00 | 1,236.00 | 1,217.00 | 1,229.00 | 1,229.00 | -0.41% | 141,900 |
| Aug 26, 2026 | 1,231.00 | 1,244.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.73% | 170,200 |
| Aug 25, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.66% | 209,100 |
| Aug 24, 2026 | 1,248.00 | 1,248.00 | 1,213.00 | 1,217.00 | 1,217.00 | -0.16% | 218,800 |
| Aug 21, 2026 | 1,212.00 | 1,228.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.08% | 260,100 |
| Aug 20, 2026 | 1,172.00 | 1,207.00 | 1,172.00 | 1,206.00 | 1,206.00 | 2.99% | 153,400 |
| Aug 19, 2026 | 1,187.00 | 1,195.00 | 1,167.00 | 1,171.00 | 1,171.00 | -1.60% | 147,800 |
| Aug 18, 2026 | 1,176.00 | 1,198.00 | 1,173.00 | 1,190.00 | 1,190.00 | 0.85% | 151,300 |
| Aug 17, 2026 | 1,190.00 | 1,196.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.17% | 194,500 |
| Aug 14, 2026 | 1,180.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.51% | 172,600 |
| Aug 13, 2026 | 1,159.00 | 1,184.00 | 1,150.00 | 1,184.00 | 1,184.00 | 2.69% | 245,900 |
| Aug 12, 2026 | 1,164.00 | 1,181.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.60% | 222,900 |
| Aug 10, 2026 | 1,143.00 | 1,168.00 | 1,126.00 | 1,160.00 | 1,160.00 | 2.47% | 290,200 |
| Aug 7, 2026 | 1,097.00 | 1,143.00 | 1,079.00 | 1,132.00 | 1,132.00 | 1.98% | 337,300 |
| Aug 6, 2026 | 1,070.00 | 1,120.00 | 1,064.00 | 1,110.00 | 1,110.00 | 3.64% | 422,400 |
| Aug 5, 2026 | 1,072.00 | 1,083.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.47% | 130,600 |
| Aug 4, 2026 | 1,065.00 | 1,080.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.19% | 140,200 |
| Aug 3, 2026 | 1,075.00 | 1,077.00 | 1,058.00 | 1,068.00 | 1,068.00 | -0.84% | 198,300 |
| Jul 31, 2026 | 1,079.00 | 1,084.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.56% | 183,200 |
| Jul 30, 2026 | 1,060.00 | 1,077.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.23% | 251,900 |
| Jul 29, 2026 | 1,066.00 | 1,069.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.09% | 218,100 |
| Jul 28, 2026 | 1,076.00 | 1,076.00 | 1,057.00 | 1,057.00 | 1,057.00 | -2.22% | 200,800 |
| Jul 27, 2026 | 1,089.00 | 1,094.00 | 1,069.00 | 1,081.00 | 1,081.00 | -0.37% | 285,400 |
| Jul 24, 2026 | 1,097.00 | 1,098.00 | 1,055.00 | 1,085.00 | 1,085.00 | 4.63% | 550,000 |
| Jul 23, 2026 | 1,042.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.48% | 68,700 |
| Jul 22, 2026 | 1,031.00 | 1,053.00 | 1,027.00 | 1,042.00 | 1,042.00 | 1.96% | 166,900 |
| Jul 21, 2026 | 1,002.00 | 1,023.00 | 997.00 | 1,022.00 | 1,022.00 | 3.55% | 292,700 |
| Jul 17, 2026 | 1,017.00 | 1,021.00 | 970.00 | 987.00 | 987.00 | -3.24% | 282,600 |
| Jul 16, 2026 | 1,013.00 | 1,030.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.59% | 157,700 |
| Jul 15, 2026 | 1,013.00 | 1,018.00 | 1,005.00 | 1,014.00 | 1,014.00 | 0.10% | 124,500 |
| Jul 14, 2026 | 1,008.00 | 1,016.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.90% | 87,200 |
| Jul 13, 2026 | 1,020.00 | 1,029.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.99% | 90,500 |
| Jul 10, 2026 | 1,012.00 | 1,021.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.60% | 76,200 |
| Jul 9, 2026 | 1,006.00 | 1,014.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.30% | 70,100 |
| Jul 8, 2026 | 1,018.00 | 1,023.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.28% | 138,900 |
| Jul 7, 2026 | 1,034.00 | 1,042.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.83% | 116,100 |
| Jul 6, 2026 | 1,038.00 | 1,044.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.39% | 83,900 |
| Jul 3, 2026 | 1,024.00 | 1,036.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.88% | 129,300 |
| Jul 2, 2026 | 1,030.00 | 1,036.00 | 1,019.00 | 1,024.00 | 1,024.00 | 0.20% | 119,700 |
| Jul 1, 2026 | 1,014.00 | 1,027.00 | 1,007.00 | 1,022.00 | 1,022.00 | 2.10% | 108,800 |
| Jun 30, 2026 | 1,021.00 | 1,021.00 | 999.00 | 1,001.00 | 1,001.00 | -2.15% | 119,200 |
| Jun 29, 2026 | 1,030.00 | 1,030.00 | 1,011.00 | 1,023.00 | 1,023.00 | 0.10% | 108,300 |
| Jun 26, 2026 | 1,028.00 | 1,032.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.20% | 100,100 |