Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,164.00
-42.00 (-3.48%)
Jul 28, 2026, 3:30 PM JST
Nihon Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,189.00 | 1,207.00 | 1,189.00 | 1,206.00 | 1,206.00 | 1.43% | 3,200 |
| Jul 24, 2026 | 1,192.00 | 1,192.00 | 1,182.00 | 1,189.00 | 1,189.00 | -1.08% | 2,400 |
| Jul 23, 2026 | 1,187.00 | 1,209.00 | 1,187.00 | 1,202.00 | 1,202.00 | -1.23% | 8,100 |
| Jul 22, 2026 | 1,217.00 | 1,217.00 | 1,194.00 | 1,217.00 | 1,217.00 | 1.93% | 3,400 |
| Jul 21, 2026 | 1,202.00 | 1,203.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.67% | 1,900 |
| Jul 17, 2026 | 1,240.00 | 1,240.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.44% | 1,000 |
| Jul 15, 2026 | 1,216.00 | 1,232.00 | 1,216.00 | 1,232.00 | 1,232.00 | -0.16% | 700 |
| Jul 14, 2026 | 1,211.00 | 1,234.00 | 1,209.00 | 1,234.00 | 1,234.00 | 1.48% | 400 |
| Jul 13, 2026 | 1,215.00 | 1,220.00 | 1,215.00 | 1,216.00 | 1,216.00 | -1.54% | 400 |
| Jul 10, 2026 | 1,235.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,235.00 | - | 1,600 |
| Jul 9, 2026 | 1,245.00 | 1,253.00 | 1,215.00 | 1,235.00 | 1,235.00 | -0.80% | 800 |
| Jul 8, 2026 | 1,230.00 | 1,257.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.22% | 1,100 |
| Jul 7, 2026 | 1,254.00 | 1,256.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.32% | 9,300 |
| Jul 6, 2026 | 1,222.00 | 1,236.00 | 1,219.00 | 1,234.00 | 1,234.00 | 1.15% | 9,500 |
| Jul 3, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.99% | 4,800 |
| Jul 2, 2026 | 1,202.00 | 1,218.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.25% | 2,000 |
| Jul 1, 2026 | 1,206.00 | 1,206.00 | 1,195.00 | 1,205.00 | 1,205.00 | - | 1,200 |
| Jun 30, 2026 | 1,208.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1.43% | 1,300 |
| Jun 29, 2026 | 1,167.00 | 1,188.00 | 1,167.00 | 1,188.00 | 1,188.00 | 1.80% | 5,100 |
| Jun 26, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.77% | 400 |
| Jun 25, 2026 | 1,209.00 | 1,209.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.73% | 8,000 |
| Jun 24, 2026 | 1,193.00 | 1,209.00 | 1,182.00 | 1,209.00 | 1,209.00 | 1.85% | 1,200 |
| Jun 23, 2026 | 1,187.00 | 1,205.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.42% | 4,600 |
| Jun 22, 2026 | 1,191.00 | 1,191.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.17% | 1,600 |
| Jun 19, 2026 | 1,187.00 | 1,219.00 | 1,181.00 | 1,196.00 | 1,196.00 | 0.08% | 2,400 |
| Jun 18, 2026 | 1,219.00 | 1,219.00 | 1,182.00 | 1,195.00 | 1,195.00 | -1.81% | 3,800 |
| Jun 17, 2026 | 1,198.00 | 1,229.00 | 1,198.00 | 1,217.00 | 1,217.00 | 1.76% | 5,000 |
| Jun 16, 2026 | 1,191.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.42% | 3,400 |
| Jun 15, 2026 | 1,127.00 | 1,202.00 | 1,127.00 | 1,191.00 | 1,191.00 | 5.68% | 9,500 |
| Jun 12, 2026 | 1,126.00 | 1,130.00 | 1,126.00 | 1,127.00 | 1,127.00 | 0.54% | 400 |
| Jun 11, 2026 | 1,115.00 | 1,121.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.62% | 400 |
| Jun 10, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - | 400 |
| Jun 9, 2026 | 1,129.00 | 1,129.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.09% | 2,200 |
| Jun 8, 2026 | 1,127.00 | 1,127.00 | 1,116.00 | 1,127.00 | 1,127.00 | -1.83% | 3,500 |
| Jun 5, 2026 | 1,123.00 | 1,151.00 | 1,120.00 | 1,148.00 | 1,148.00 | 2.78% | 3,600 |
| Jun 4, 2026 | 1,111.00 | 1,120.00 | 1,107.00 | 1,117.00 | 1,117.00 | -0.09% | 1,200 |
| Jun 3, 2026 | 1,107.00 | 1,121.00 | 1,107.00 | 1,118.00 | 1,118.00 | 0.72% | 2,000 |
| Jun 2, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 1,400 |
| Jun 1, 2026 | 1,132.00 | 1,139.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.96% | 2,400 |
| May 29, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1.60% | 2,500 |
| May 28, 2026 | 1,119.00 | 1,125.00 | 1,114.00 | 1,122.00 | 1,122.00 | 0.27% | 2,400 |
| May 27, 2026 | 1,093.00 | 1,121.00 | 1,093.00 | 1,119.00 | 1,119.00 | 1.63% | 3,200 |
| May 26, 2026 | 1,093.00 | 1,101.00 | 1,093.00 | 1,101.00 | 1,101.00 | 0.73% | 3,700 |
| May 25, 2026 | 1,095.00 | 1,111.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.28% | 3,500 |
| May 22, 2026 | 1,111.00 | 1,111.00 | 1,089.00 | 1,090.00 | 1,090.00 | -1.09% | 5,400 |
| May 21, 2026 | 1,108.00 | 1,108.00 | 1,091.00 | 1,102.00 | 1,102.00 | -0.54% | 7,800 |
| May 20, 2026 | 1,133.00 | 1,135.00 | 1,108.00 | 1,108.00 | 1,108.00 | -3.06% | 6,100 |
| May 19, 2026 | 1,141.00 | 1,148.00 | 1,102.00 | 1,143.00 | 1,143.00 | 0.26% | 15,500 |
| May 18, 2026 | 1,172.00 | 1,174.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.55% | 6,800 |
| May 15, 2026 | 1,172.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,182.00 | 0.85% | 3,500 |