Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,245.00
+1.00 (0.08%)
Apr 17, 2026, 12:59 PM JST
Nihon Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,243.00 | 1,243.00 | 1,240.00 | 1,240.00 | - | -0.32% | 200 |
| Apr 16, 2026 | 1,230.00 | 1,258.00 | 1,230.00 | 1,244.00 | 1,244.00 | 0.57% | 2,900 |
| Apr 15, 2026 | 1,230.00 | 1,242.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.16% | 3,400 |
| Apr 14, 2026 | 1,223.00 | 1,263.00 | 1,223.00 | 1,235.00 | 1,235.00 | 1.81% | 3,500 |
| Apr 13, 2026 | 1,221.00 | 1,221.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.98% | 1,600 |
| Apr 10, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.65% | 1,300 |
| Apr 9, 2026 | 1,235.00 | 1,235.00 | 1,213.00 | 1,233.00 | 1,233.00 | -0.96% | 1,400 |
| Apr 8, 2026 | 1,220.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,245.00 | 3.92% | 3,600 |
| Apr 7, 2026 | 1,207.00 | 1,209.00 | 1,192.00 | 1,198.00 | 1,198.00 | 0.25% | 2,400 |
| Apr 6, 2026 | 1,198.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,195.00 | -0.25% | 10,300 |
| Apr 3, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,198.00 | 1,198.00 | -1.24% | 6,700 |
| Apr 2, 2026 | 1,230.00 | 1,235.00 | 1,208.00 | 1,213.00 | 1,213.00 | -1.38% | 5,300 |
| Apr 1, 2026 | 1,240.00 | 1,241.00 | 1,226.00 | 1,230.00 | 1,230.00 | 0.24% | 3,300 |
| Mar 31, 2026 | 1,247.00 | 1,248.00 | 1,213.00 | 1,227.00 | 1,227.00 | -3.08% | 5,400 |
| Mar 30, 2026 | 1,290.00 | 1,290.00 | 1,190.00 | 1,266.00 | 1,266.00 | -2.99% | 7,500 |
| Mar 27, 2026 | 1,286.00 | 1,319.00 | 1,285.00 | 1,305.00 | 1,260.00 | 0.85% | 4,700 |
| Mar 26, 2026 | 1,304.00 | 1,324.00 | 1,291.00 | 1,294.00 | 1,249.38 | -0.77% | 3,100 |
| Mar 25, 2026 | 1,283.00 | 1,306.00 | 1,283.00 | 1,304.00 | 1,259.03 | 3.00% | 9,900 |
| Mar 24, 2026 | 1,288.00 | 1,288.00 | 1,263.00 | 1,266.00 | 1,222.34 | 0.40% | 3,300 |
| Mar 23, 2026 | 1,308.00 | 1,308.00 | 1,261.00 | 1,261.00 | 1,217.52 | -5.68% | 12,100 |
| Mar 19, 2026 | 1,352.00 | 1,368.00 | 1,325.00 | 1,337.00 | 1,290.90 | -3.26% | 4,100 |
| Mar 18, 2026 | 1,355.00 | 1,425.00 | 1,355.00 | 1,382.00 | 1,334.34 | 2.67% | 12,700 |
| Mar 17, 2026 | 1,353.00 | 1,361.00 | 1,346.00 | 1,346.00 | 1,299.59 | 0.67% | 900 |
| Mar 16, 2026 | 1,341.00 | 1,341.00 | 1,328.00 | 1,337.00 | 1,290.90 | 0.60% | 2,000 |
| Mar 13, 2026 | 1,317.00 | 1,336.00 | 1,317.00 | 1,329.00 | 1,283.17 | -1.19% | 4,400 |
| Mar 12, 2026 | 1,365.00 | 1,377.00 | 1,333.00 | 1,345.00 | 1,298.62 | -1.32% | 5,500 |
| Mar 11, 2026 | 1,376.00 | 1,408.00 | 1,363.00 | 1,363.00 | 1,316.00 | -0.94% | 13,800 |
| Mar 10, 2026 | 1,376.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,328.55 | 0.58% | 7,000 |
| Mar 9, 2026 | 1,350.00 | 1,391.00 | 1,300.00 | 1,368.00 | 1,320.83 | -1.08% | 24,200 |
| Mar 6, 2026 | 1,372.00 | 1,397.00 | 1,370.00 | 1,383.00 | 1,335.31 | 0.80% | 3,800 |
| Mar 5, 2026 | 1,390.00 | 1,400.00 | 1,371.00 | 1,372.00 | 1,324.69 | 1.63% | 14,200 |
| Mar 4, 2026 | 1,415.00 | 1,432.00 | 1,326.00 | 1,350.00 | 1,303.45 | -7.79% | 22,100 |
| Mar 3, 2026 | 1,467.00 | 1,471.00 | 1,441.00 | 1,464.00 | 1,413.52 | -1.15% | 7,100 |
| Mar 2, 2026 | 1,495.00 | 1,495.00 | 1,472.00 | 1,481.00 | 1,429.93 | -0.94% | 4,800 |
| Feb 27, 2026 | 1,470.00 | 1,498.00 | 1,467.00 | 1,495.00 | 1,443.45 | 1.70% | 4,600 |
| Feb 26, 2026 | 1,462.00 | 1,470.00 | 1,453.00 | 1,470.00 | 1,419.31 | 0.27% | 7,500 |
| Feb 25, 2026 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,415.45 | -0.81% | 2,300 |
| Feb 24, 2026 | 1,483.00 | 1,483.00 | 1,453.00 | 1,478.00 | 1,427.03 | -0.74% | 4,000 |
| Feb 20, 2026 | 1,490.00 | 1,495.00 | 1,479.00 | 1,489.00 | 1,437.66 | -0.07% | 2,600 |
| Feb 19, 2026 | 1,496.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,438.62 | -0.67% | 3,800 |
| Feb 18, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,448.28 | 0.54% | 3,600 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,492.00 | 1,440.55 | -1.19% | 4,600 |
| Feb 16, 2026 | 1,502.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,457.93 | 0.13% | 5,500 |
| Feb 13, 2026 | 1,505.00 | 1,523.00 | 1,490.00 | 1,508.00 | 1,456.00 | -1.50% | 10,800 |
| Feb 12, 2026 | 1,511.00 | 1,535.00 | 1,511.00 | 1,531.00 | 1,478.21 | 1.32% | 5,800 |
| Feb 10, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,511.00 | 1,458.90 | 2.72% | 12,200 |
| Feb 9, 2026 | 1,441.00 | 1,483.00 | 1,440.00 | 1,471.00 | 1,420.28 | 2.72% | 22,600 |
| Feb 6, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,432.00 | 1,382.62 | -0.42% | 10,400 |
| Feb 5, 2026 | 1,442.00 | 1,447.00 | 1,412.00 | 1,438.00 | 1,388.41 | 0.42% | 4,100 |
| Feb 4, 2026 | 1,424.00 | 1,444.00 | 1,400.00 | 1,432.00 | 1,382.62 | 0.49% | 9,400 |