Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,507.00
+177.00 (13.31%)
Sep 3, 2025, 3:30 PM JST
Nihon Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,317.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 2.39% | 5,400 |
| Sep 1, 2025 | 1,295.00 | 1,310.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.31% | 2,600 |
| Aug 29, 2025 | 1,308.00 | 1,315.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.15% | 1,700 |
| Aug 28, 2025 | 1,318.00 | 1,318.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.29% | 2,200 |
| Aug 27, 2025 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1,318.00 | 0.08% | 300 |
| Aug 26, 2025 | 1,319.00 | 1,319.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.23% | 3,800 |
| Aug 25, 2025 | 1,307.00 | 1,317.00 | 1,303.00 | 1,314.00 | 1,314.00 | 1.55% | 4,000 |
| Aug 22, 2025 | 1,273.00 | 1,294.00 | 1,273.00 | 1,294.00 | 1,294.00 | 1.89% | 2,600 |
| Aug 21, 2025 | 1,272.00 | 1,291.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.55% | 2,700 |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.55% | 4,000 |
| Aug 19, 2025 | 1,297.00 | 1,298.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.47% | 4,400 |
| Aug 18, 2025 | 1,285.00 | 1,322.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.31% | 5,900 |
| Aug 15, 2025 | 1,290.00 | 1,298.00 | 1,279.00 | 1,285.00 | 1,285.00 | 0.39% | 2,400 |
| Aug 14, 2025 | 1,280.00 | 1,296.00 | 1,275.00 | 1,280.00 | 1,280.00 | -2.29% | 3,500 |
| Aug 13, 2025 | 1,337.00 | 1,337.00 | 1,299.00 | 1,310.00 | 1,310.00 | -1.43% | 4,100 |
| Aug 12, 2025 | 1,308.00 | 1,337.00 | 1,308.00 | 1,329.00 | 1,329.00 | 2.23% | 4,500 |
| Aug 8, 2025 | 1,333.00 | 1,333.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.66% | 2,700 |
| Aug 7, 2025 | 1,307.00 | 1,338.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.23% | 3,400 |
| Aug 6, 2025 | 1,316.00 | 1,321.00 | 1,291.00 | 1,306.00 | 1,306.00 | 1.24% | 4,800 |
| Aug 5, 2025 | 1,287.00 | 1,302.00 | 1,267.00 | 1,290.00 | 1,290.00 | 0.62% | 3,200 |
| Aug 4, 2025 | 1,270.00 | 1,283.00 | 1,262.00 | 1,282.00 | 1,282.00 | -0.62% | 5,400 |
| Aug 1, 2025 | 1,287.00 | 1,317.00 | 1,287.00 | 1,290.00 | 1,290.00 | -2.05% | 4,000 |
| Jul 31, 2025 | 1,287.00 | 1,324.00 | 1,264.00 | 1,317.00 | 1,317.00 | 2.97% | 4,600 |
| Jul 30, 2025 | 1,253.00 | 1,294.00 | 1,252.00 | 1,279.00 | 1,279.00 | -1.99% | 14,700 |
| Jul 29, 2025 | 1,341.00 | 1,341.00 | 1,265.00 | 1,305.00 | 1,305.00 | -3.90% | 20,900 |
| Jul 28, 2025 | 1,400.00 | 1,401.00 | 1,345.00 | 1,358.00 | 1,358.00 | -2.79% | 23,700 |
| Jul 25, 2025 | 1,392.00 | 1,397.00 | 1,356.00 | 1,397.00 | 1,397.00 | 1.45% | 16,600 |
| Jul 24, 2025 | 1,350.00 | 1,378.00 | 1,349.00 | 1,377.00 | 1,377.00 | 2.08% | 7,000 |
| Jul 23, 2025 | 1,336.00 | 1,349.00 | 1,314.00 | 1,349.00 | 1,349.00 | 1.05% | 7,900 |
| Jul 22, 2025 | 1,350.00 | 1,350.00 | 1,312.00 | 1,335.00 | 1,335.00 | 0.91% | 5,400 |
| Jul 18, 2025 | 1,327.00 | 1,350.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.23% | 11,000 |
| Jul 17, 2025 | 1,359.00 | 1,359.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.67% | 8,000 |
| Jul 16, 2025 | 1,301.00 | 1,335.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.14% | 4,000 |
| Jul 15, 2025 | 1,350.00 | 1,350.00 | 1,303.00 | 1,307.00 | 1,307.00 | -2.32% | 4,600 |
| Jul 14, 2025 | 1,299.00 | 1,360.00 | 1,299.00 | 1,338.00 | 1,338.00 | 3.00% | 11,200 |
| Jul 11, 2025 | 1,273.00 | 1,300.00 | 1,270.00 | 1,299.00 | 1,299.00 | 2.28% | 5,200 |
| Jul 10, 2025 | 1,271.00 | 1,272.00 | 1,262.00 | 1,270.00 | 1,270.00 | 0.71% | 1,700 |
| Jul 9, 2025 | 1,268.00 | 1,270.00 | 1,253.00 | 1,261.00 | 1,261.00 | 0.16% | 2,600 |
| Jul 8, 2025 | 1,255.00 | 1,260.00 | 1,246.00 | 1,259.00 | 1,259.00 | 2.11% | 10,300 |
| Jul 7, 2025 | 1,241.00 | 1,241.00 | 1,202.00 | 1,233.00 | 1,233.00 | 0.33% | 10,000 |
| Jul 4, 2025 | 1,235.00 | 1,251.00 | 1,202.00 | 1,229.00 | 1,229.00 | -0.32% | 6,100 |
| Jul 3, 2025 | 1,228.00 | 1,233.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.41% | 2,700 |
| Jul 2, 2025 | 1,197.00 | 1,228.00 | 1,197.00 | 1,228.00 | 1,228.00 | 2.25% | 4,400 |
| Jul 1, 2025 | 1,205.00 | 1,214.00 | 1,192.00 | 1,201.00 | 1,201.00 | -1.07% | 7,500 |
| Jun 30, 2025 | 1,228.00 | 1,228.00 | 1,201.00 | 1,214.00 | 1,214.00 | 2.62% | 2,300 |
| Jun 27, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,183.00 | 1,183.00 | -4.21% | 18,300 |
| Jun 26, 2025 | 1,254.00 | 1,257.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.91% | 11,100 |
| Jun 25, 2025 | 1,281.00 | 1,281.00 | 1,252.00 | 1,259.00 | 1,259.00 | -1.72% | 8,700 |
| Jun 24, 2025 | 1,285.00 | 1,290.00 | 1,228.00 | 1,281.00 | 1,281.00 | 0.08% | 14,800 |
| Jun 23, 2025 | 1,199.00 | 1,291.00 | 1,199.00 | 1,280.00 | 1,280.00 | 8.11% | 22,900 |