Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,079.00
+8.00 (0.75%)
Aug 6, 2026, 10:45 AM JST
Nihon Nohyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,005.00 | 1,026.00 | 1,002.00 | 1,020.00 | 1,020.00 | 3.03% | 128,600 |
| Jun 24, 2026 | 1,005.00 | 1,014.00 | 982.00 | 990.00 | 990.00 | -1.49% | 156,200 |
| Jun 23, 2026 | 1,016.00 | 1,019.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.08% | 62,800 |
| Jun 22, 2026 | 1,002.00 | 1,024.00 | 1,002.00 | 1,016.00 | 1,016.00 | 1.20% | 112,500 |
| Jun 19, 2026 | 1,005.00 | 1,022.00 | 998.00 | 1,004.00 | 1,004.00 | -0.10% | 132,600 |
| Jun 18, 2026 | 1,001.00 | 1,016.00 | 998.00 | 1,005.00 | 1,005.00 | 0.90% | 122,700 |
| Jun 17, 2026 | 1,020.00 | 1,023.00 | 996.00 | 996.00 | 996.00 | -2.06% | 105,700 |
| Jun 16, 2026 | 1,011.00 | 1,025.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.59% | 89,100 |
| Jun 15, 2026 | 1,038.00 | 1,049.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.49% | 81,700 |
| Jun 12, 2026 | 1,017.00 | 1,033.00 | 1,011.00 | 1,028.00 | 1,028.00 | 3.73% | 154,600 |
| Jun 11, 2026 | 1,014.00 | 1,019.00 | 986.00 | 991.00 | 991.00 | -2.84% | 163,400 |
| Jun 10, 2026 | 1,014.00 | 1,033.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.69% | 145,900 |
| Jun 9, 2026 | 989.00 | 1,018.00 | 989.00 | 1,013.00 | 1,013.00 | 3.37% | 178,100 |
| Jun 8, 2026 | 1,008.00 | 1,019.00 | 971.00 | 980.00 | 980.00 | -3.64% | 210,600 |
| Jun 5, 2026 | 993.00 | 1,024.00 | 993.00 | 1,017.00 | 1,017.00 | 2.42% | 155,700 |
| Jun 4, 2026 | 980.00 | 1,004.00 | 979.00 | 993.00 | 993.00 | 0.61% | 123,100 |
| Jun 3, 2026 | 977.00 | 999.00 | 975.00 | 987.00 | 987.00 | 1.65% | 159,200 |
| Jun 2, 2026 | 980.00 | 985.00 | 959.00 | 971.00 | 971.00 | -2.12% | 183,900 |
| Jun 1, 2026 | 1,057.00 | 1,057.00 | 991.00 | 992.00 | 992.00 | -6.15% | 213,800 |
| May 29, 2026 | 1,047.00 | 1,072.00 | 1,042.00 | 1,057.00 | 1,057.00 | 0.86% | 137,600 |
| 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 |