Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,214.00
-26.00 (-2.10%)
Oct 30, 2026, 12:43 PM JST
Nihon Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,224.00 | 1,234.00 | 1,212.00 | 1,214.00 | 1,214.00 | -2.10% | 5,300 |
| Oct 29, 2026 | 1,230.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | -0.24% | 4,900 |
| Oct 28, 2026 | 1,205.00 | 1,248.00 | 1,197.00 | 1,243.00 | 1,243.00 | 4.98% | 48,300 |
| Oct 27, 2026 | 1,194.00 | 1,199.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.42% | 6,400 |
| Oct 26, 2026 | 1,174.00 | 1,189.00 | 1,172.00 | 1,189.00 | 1,189.00 | 2.06% | 3,100 |
| Oct 23, 2026 | 1,179.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.19% | 1,800 |
| Oct 22, 2026 | 1,174.00 | 1,179.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.51% | 500 |
| Oct 21, 2026 | 1,184.00 | 1,184.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.34% | 500 |
| Oct 20, 2026 | 1,180.00 | 1,188.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.51% | 3,100 |
| Oct 19, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.34% | 100 |
| Oct 16, 2026 | 1,178.00 | 1,188.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.94% | 2,900 |
| Oct 15, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.01% | 2,200 |
| Oct 14, 2026 | 1,190.00 | 1,190.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.59% | 200 |
| Oct 13, 2026 | 1,193.00 | 1,196.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.25% | 900 |
| Oct 9, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,198.00 | 1,198.00 | - | 1,100 |
| Oct 8, 2026 | 1,196.00 | 1,209.00 | 1,191.00 | 1,198.00 | 1,198.00 | -0.08% | 3,000 |
| Oct 7, 2026 | 1,189.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,199.00 | 0.50% | 1,600 |
| Oct 6, 2026 | 1,208.00 | 1,220.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.42% | 3,100 |
| Oct 5, 2026 | 1,222.00 | 1,222.00 | 1,177.00 | 1,188.00 | 1,188.00 | -1.90% | 3,000 |
| Oct 2, 2026 | 1,213.00 | 1,228.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.08% | 1,700 |
| Oct 1, 2026 | 1,226.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.22% | 2,300 |
| Sep 30, 2026 | 1,224.00 | 1,229.00 | 1,223.00 | 1,227.00 | 1,227.00 | 0.90% | 500 |
| Sep 29, 2026 | 1,217.00 | 1,234.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.16% | 3,300 |
| Sep 28, 2026 | 1,210.00 | 1,218.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.75% | 2,300 |
| Sep 25, 2026 | 1,196.00 | 1,210.00 | 1,196.00 | 1,205.00 | 1,205.00 | 0.75% | 7,800 |
| Sep 24, 2026 | 1,204.00 | 1,210.00 | 1,191.00 | 1,196.00 | 1,196.00 | - | 4,400 |
| Sep 18, 2026 | 1,200.00 | 1,201.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.25% | 500 |
| Sep 17, 2026 | 1,202.00 | 1,202.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1,200 |
| Sep 16, 2026 | 1,195.00 | 1,203.00 | 1,195.00 | 1,199.00 | 1,199.00 | - | 1,600 |
| Sep 15, 2026 | 1,203.00 | 1,203.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.08% | 700 |
| Sep 14, 2026 | 1,197.00 | 1,200.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.42% | 3,000 |
| Sep 11, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.91% | 3,200 |
| Sep 10, 2026 | 1,202.00 | 1,206.00 | 1,183.00 | 1,206.00 | 1,206.00 | 0.08% | 5,200 |
| Sep 9, 2026 | 1,203.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.84% | 5,600 |
| Sep 8, 2026 | 1,195.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 2,700 |
| Sep 7, 2026 | 1,203.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.67% | 1,400 |
| Sep 4, 2026 | 1,203.00 | 1,216.00 | 1,182.00 | 1,203.00 | 1,203.00 | -0.50% | 2,500 |
| Sep 3, 2026 | 1,210.00 | 1,218.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.08% | 2,500 |
| Sep 2, 2026 | 1,216.00 | 1,216.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 1,900 |
| Sep 1, 2026 | 1,215.00 | 1,221.00 | 1,215.00 | 1,221.00 | 1,221.00 | 0.49% | 200 |
| Aug 31, 2026 | 1,207.00 | 1,222.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.33% | 3,700 |
| Aug 28, 2026 | 1,216.00 | 1,220.00 | 1,207.00 | 1,219.00 | 1,219.00 | 0.25% | 2,500 |
| Aug 27, 2026 | 1,210.00 | 1,219.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.16% | 1,000 |
| Aug 26, 2026 | 1,211.00 | 1,218.00 | 1,211.00 | 1,214.00 | 1,214.00 | 0.25% | 2,200 |
| Aug 25, 2026 | 1,202.00 | 1,214.00 | 1,202.00 | 1,211.00 | 1,211.00 | 0.75% | 1,400 |
| Aug 24, 2026 | 1,189.00 | 1,202.00 | 1,189.00 | 1,202.00 | 1,202.00 | 1.09% | 6,200 |
| Aug 21, 2026 | 1,190.00 | 1,190.00 | 1,181.00 | 1,189.00 | 1,189.00 | - | 2,900 |
| Aug 20, 2026 | 1,190.00 | 1,190.00 | 1,187.00 | 1,189.00 | 1,189.00 | 0.08% | 1,000 |
| Aug 19, 2026 | 1,195.00 | 1,195.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.08% | 4,900 |
| Aug 18, 2026 | 1,187.00 | 1,191.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.17% | 3,200 |