Nihon Nohyaku Co., Ltd. (TYO:4997)
Japan · Delayed Price · Currency is JPY 1,088.00
+7.00 (0.65%)
Oct 8, 2026, 3:30 PM JST
Nihon Nohyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,076.00 | 1,096.00 | 1,065.00 | 1,088.00 | 1,088.00 | 0.65% | 354,000 |
| Oct 7, 2026 | 1,080.00 | 1,093.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.28% | 209,800 |
| Oct 6, 2026 | 1,090.00 | 1,094.00 | 1,082.00 | 1,084.00 | 1,084.00 | 0.65% | 217,200 |
| Oct 5, 2026 | 1,081.00 | 1,085.00 | 1,064.00 | 1,077.00 | 1,077.00 | - | 329,200 |
| Oct 2, 2026 | 1,091.00 | 1,093.00 | 1,072.00 | 1,077.00 | 1,077.00 | -2.45% | 262,700 |
| Oct 1, 2026 | 1,105.00 | 1,111.00 | 1,087.00 | 1,104.00 | 1,104.00 | -0.09% | 277,000 |
| Sep 30, 2026 | 1,116.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | -1.07% | 364,200 |
| Sep 29, 2026 | 1,130.00 | 1,146.00 | 1,110.00 | 1,117.00 | 1,117.00 | -3.37% | 796,900 |
| Sep 28, 2026 | 1,211.00 | 1,218.00 | 1,170.00 | 1,170.00 | 1,156.00 | -4.26% | 1,016,800 |
| Sep 25, 2026 | 1,189.00 | 1,225.00 | 1,184.00 | 1,222.00 | 1,207.38 | 3.30% | 518,900 |
| Sep 24, 2026 | 1,175.00 | 1,185.00 | 1,166.00 | 1,183.00 | 1,168.84 | 0.77% | 449,300 |
| Sep 18, 2026 | 1,183.00 | 1,187.00 | 1,166.00 | 1,174.00 | 1,159.95 | -0.17% | 318,000 |
| Sep 17, 2026 | 1,161.00 | 1,180.00 | 1,161.00 | 1,176.00 | 1,161.93 | 1.55% | 299,900 |
| Sep 16, 2026 | 1,165.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,144.14 | 0.96% | 262,700 |
| Sep 15, 2026 | 1,149.00 | 1,159.00 | 1,139.00 | 1,147.00 | 1,133.28 | - | 295,400 |
| Sep 14, 2026 | 1,143.00 | 1,149.00 | 1,127.00 | 1,147.00 | 1,133.28 | -0.17% | 477,300 |
| Sep 11, 2026 | 1,138.00 | 1,168.00 | 1,131.00 | 1,149.00 | 1,135.25 | -1.63% | 406,100 |
| Sep 10, 2026 | 1,188.00 | 1,189.00 | 1,161.00 | 1,168.00 | 1,154.02 | -2.59% | 410,900 |
| Sep 9, 2026 | 1,195.00 | 1,208.00 | 1,187.00 | 1,199.00 | 1,184.65 | -0.08% | 406,300 |
| Sep 8, 2026 | 1,238.00 | 1,238.00 | 1,200.00 | 1,200.00 | 1,185.64 | -3.46% | 431,200 |
| Sep 7, 2026 | 1,264.00 | 1,284.00 | 1,242.00 | 1,243.00 | 1,228.13 | -3.34% | 580,300 |
| Sep 4, 2026 | 1,264.00 | 1,295.00 | 1,246.00 | 1,286.00 | 1,270.61 | 1.10% | 423,300 |
| Sep 3, 2026 | 1,303.00 | 1,319.00 | 1,270.00 | 1,272.00 | 1,256.78 | -2.38% | 339,300 |
| Sep 2, 2026 | 1,310.00 | 1,326.00 | 1,292.00 | 1,303.00 | 1,287.41 | -1.51% | 309,700 |
| Sep 1, 2026 | 1,270.00 | 1,325.00 | 1,267.00 | 1,323.00 | 1,307.17 | 3.52% | 387,100 |
| Aug 31, 2026 | 1,236.00 | 1,288.00 | 1,223.00 | 1,278.00 | 1,262.71 | 3.40% | 423,600 |
| Aug 28, 2026 | 1,220.00 | 1,238.00 | 1,213.00 | 1,236.00 | 1,221.21 | 0.57% | 193,300 |
| Aug 27, 2026 | 1,233.00 | 1,236.00 | 1,217.00 | 1,229.00 | 1,214.29 | -0.41% | 141,900 |
| Aug 26, 2026 | 1,231.00 | 1,244.00 | 1,224.00 | 1,234.00 | 1,219.23 | 0.73% | 170,200 |
| Aug 25, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,210.34 | 0.66% | 209,100 |
| Aug 24, 2026 | 1,248.00 | 1,248.00 | 1,213.00 | 1,217.00 | 1,202.44 | -0.16% | 218,800 |
| Aug 21, 2026 | 1,212.00 | 1,228.00 | 1,206.00 | 1,219.00 | 1,204.41 | 1.08% | 260,100 |
| Aug 20, 2026 | 1,172.00 | 1,207.00 | 1,172.00 | 1,206.00 | 1,191.57 | 2.99% | 153,400 |
| Aug 19, 2026 | 1,187.00 | 1,195.00 | 1,167.00 | 1,171.00 | 1,156.99 | -1.60% | 147,800 |
| Aug 18, 2026 | 1,176.00 | 1,198.00 | 1,173.00 | 1,190.00 | 1,175.76 | 0.85% | 151,300 |
| Aug 17, 2026 | 1,190.00 | 1,196.00 | 1,174.00 | 1,180.00 | 1,165.88 | 0.17% | 194,500 |
| Aug 14, 2026 | 1,180.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,163.90 | -0.51% | 172,600 |
| Aug 13, 2026 | 1,159.00 | 1,184.00 | 1,150.00 | 1,184.00 | 1,169.83 | 2.69% | 245,900 |
| Aug 12, 2026 | 1,164.00 | 1,181.00 | 1,152.00 | 1,153.00 | 1,139.20 | -0.60% | 222,900 |
| Aug 10, 2026 | 1,143.00 | 1,168.00 | 1,126.00 | 1,160.00 | 1,146.12 | 2.47% | 290,200 |
| Aug 7, 2026 | 1,097.00 | 1,143.00 | 1,079.00 | 1,132.00 | 1,118.45 | 1.98% | 337,300 |
| Aug 6, 2026 | 1,070.00 | 1,120.00 | 1,064.00 | 1,110.00 | 1,096.72 | 3.64% | 422,400 |
| Aug 5, 2026 | 1,072.00 | 1,083.00 | 1,069.00 | 1,071.00 | 1,058.18 | 0.47% | 130,600 |
| Aug 4, 2026 | 1,065.00 | 1,080.00 | 1,063.00 | 1,066.00 | 1,053.24 | -0.19% | 140,200 |
| Aug 3, 2026 | 1,075.00 | 1,077.00 | 1,058.00 | 1,068.00 | 1,055.22 | -0.84% | 198,300 |
| Jul 31, 2026 | 1,079.00 | 1,084.00 | 1,065.00 | 1,077.00 | 1,064.11 | 0.56% | 183,200 |
| Jul 30, 2026 | 1,060.00 | 1,077.00 | 1,055.00 | 1,071.00 | 1,058.18 | 1.23% | 251,900 |
| Jul 29, 2026 | 1,066.00 | 1,069.00 | 1,055.00 | 1,058.00 | 1,045.34 | 0.09% | 218,100 |
| Jul 28, 2026 | 1,076.00 | 1,076.00 | 1,057.00 | 1,057.00 | 1,044.35 | -2.22% | 200,800 |
| Jul 27, 2026 | 1,089.00 | 1,094.00 | 1,069.00 | 1,081.00 | 1,068.06 | -0.37% | 285,400 |