Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,550.00
+120.00 (8.39%)
Jan 23, 2026, 3:30 PM JST
Nihon Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,444.00 | 1,550.00 | 1,434.00 | 1,550.00 | 1,550.00 | 8.39% | 64,800 |
| Jan 22, 2026 | 1,433.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.21% | 11,200 |
| Jan 21, 2026 | 1,417.00 | 1,445.00 | 1,417.00 | 1,433.00 | 1,433.00 | -0.97% | 4,500 |
| Jan 20, 2026 | 1,442.00 | 1,451.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.21% | 3,600 |
| Jan 19, 2026 | 1,454.00 | 1,454.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.96% | 1,700 |
| Jan 16, 2026 | 1,463.00 | 1,474.00 | 1,407.00 | 1,464.00 | 1,464.00 | 0.07% | 14,600 |
| Jan 15, 2026 | 1,426.00 | 1,468.00 | 1,426.00 | 1,463.00 | 1,463.00 | 2.67% | 10,000 |
| Jan 14, 2026 | 1,401.00 | 1,427.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1.06% | 4,000 |
| Jan 13, 2026 | 1,387.00 | 1,447.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1.73% | 8,300 |
| Jan 9, 2026 | 1,377.00 | 1,386.00 | 1,368.00 | 1,386.00 | 1,386.00 | 1.54% | 5,800 |
| Jan 8, 2026 | 1,380.00 | 1,380.00 | 1,352.00 | 1,365.00 | 1,365.00 | -0.80% | 2,400 |
| Jan 7, 2026 | 1,370.00 | 1,376.00 | 1,370.00 | 1,376.00 | 1,376.00 | - | 1,200 |
| Jan 6, 2026 | 1,375.00 | 1,384.00 | 1,370.00 | 1,376.00 | 1,376.00 | -0.07% | 6,300 |
| Jan 5, 2026 | 1,376.00 | 1,377.00 | 1,331.00 | 1,377.00 | 1,377.00 | 0.66% | 3,900 |
| Dec 30, 2025 | 1,379.00 | 1,379.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.15% | 4,800 |
| Dec 29, 2025 | 1,349.00 | 1,370.00 | 1,334.00 | 1,370.00 | 1,370.00 | 2.93% | 6,200 |
| Dec 26, 2025 | 1,321.00 | 1,339.00 | 1,321.00 | 1,331.00 | 1,331.00 | 1.37% | 8,200 |
| Dec 25, 2025 | 1,324.00 | 1,324.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.08% | 2,400 |
| Dec 24, 2025 | 1,300.00 | 1,339.00 | 1,294.00 | 1,312.00 | 1,312.00 | 1.23% | 10,200 |
| Dec 23, 2025 | 1,293.00 | 1,300.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.15% | 3,200 |
| Dec 22, 2025 | 1,294.00 | 1,298.00 | 1,280.00 | 1,298.00 | 1,298.00 | 1.41% | 17,800 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.79% | 4,200 |
| Dec 18, 2025 | 1,272.00 | 1,272.00 | 1,263.00 | 1,270.00 | 1,270.00 | -0.47% | 3,400 |
| Dec 17, 2025 | 1,255.00 | 1,283.00 | 1,250.00 | 1,276.00 | 1,276.00 | 1.75% | 9,500 |
| Dec 16, 2025 | 1,255.00 | 1,257.00 | 1,244.00 | 1,254.00 | 1,254.00 | -0.24% | 12,200 |
| Dec 15, 2025 | 1,260.00 | 1,269.00 | 1,257.00 | 1,257.00 | 1,257.00 | -1.02% | 7,900 |
| Dec 12, 2025 | 1,268.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | - | 3,400 |
| Dec 11, 2025 | 1,270.00 | 1,281.00 | 1,266.00 | 1,270.00 | 1,270.00 | -1.09% | 3,400 |
| Dec 10, 2025 | 1,284.00 | 1,289.00 | 1,283.00 | 1,284.00 | 1,284.00 | - | 1,600 |
| Dec 9, 2025 | 1,291.00 | 1,291.00 | 1,260.00 | 1,284.00 | 1,284.00 | -0.47% | 7,600 |
| Dec 8, 2025 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 1,000 |
| Dec 5, 2025 | 1,295.00 | 1,295.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.69% | 3,100 |
| Dec 4, 2025 | 1,290.00 | 1,310.00 | 1,286.00 | 1,300.00 | 1,300.00 | 0.39% | 3,500 |
| Dec 3, 2025 | 1,296.00 | 1,308.00 | 1,263.00 | 1,295.00 | 1,295.00 | -0.38% | 4,400 |
| Dec 2, 2025 | 1,303.00 | 1,313.00 | 1,288.00 | 1,300.00 | 1,300.00 | -0.23% | 3,400 |
| Dec 1, 2025 | 1,311.00 | 1,315.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.54% | 15,900 |
| Nov 28, 2025 | 1,298.00 | 1,299.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.47% | 5,600 |
| Nov 27, 2025 | 1,273.00 | 1,300.00 | 1,273.00 | 1,290.00 | 1,290.00 | 0.47% | 7,000 |
| Nov 26, 2025 | 1,234.00 | 1,285.00 | 1,234.00 | 1,284.00 | 1,284.00 | 3.22% | 13,700 |
| Nov 25, 2025 | 1,230.00 | 1,254.00 | 1,229.00 | 1,244.00 | 1,244.00 | 1.14% | 4,900 |
| Nov 21, 2025 | 1,197.00 | 1,230.00 | 1,197.00 | 1,230.00 | 1,230.00 | 0.90% | 3,600 |
| Nov 20, 2025 | 1,215.00 | 1,241.00 | 1,208.00 | 1,219.00 | 1,219.00 | 1.25% | 7,400 |
| Nov 19, 2025 | 1,232.00 | 1,235.00 | 1,188.00 | 1,204.00 | 1,204.00 | -2.27% | 13,400 |
| Nov 18, 2025 | 1,271.00 | 1,271.00 | 1,229.00 | 1,232.00 | 1,232.00 | -3.45% | 12,400 |
| Nov 17, 2025 | 1,290.00 | 1,291.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.09% | 5,200 |
| Nov 14, 2025 | 1,298.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.38% | 6,800 |
| Nov 13, 2025 | 1,312.00 | 1,313.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.30% | 3,700 |
| Nov 12, 2025 | 1,300.00 | 1,312.00 | 1,299.00 | 1,312.00 | 1,312.00 | 0.92% | 2,400 |
| Nov 11, 2025 | 1,315.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.14% | 4,300 |
| Nov 10, 2025 | 1,310.00 | 1,326.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.15% | 5,000 |