Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,090.00
-12.00 (-1.09%)
May 22, 2026, 3:23 PM JST
Nihon Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,148.00 | 1,172.00 | 1,148.00 | 1,172.00 | 1,172.00 | 2.18% | 8,800 |
| May 13, 2026 | 1,144.00 | 1,159.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.43% | 2,400 |
| May 12, 2026 | 1,186.00 | 1,187.00 | 1,141.00 | 1,152.00 | 1,152.00 | -3.60% | 23,400 |
| May 11, 2026 | 1,210.00 | 1,210.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.83% | 3,600 |
| May 8, 2026 | 1,193.00 | 1,218.00 | 1,193.00 | 1,205.00 | 1,205.00 | 0.08% | 7,000 |
| May 7, 2026 | 1,214.00 | 1,214.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.67% | 6,900 |
| May 1, 2026 | 1,225.00 | 1,241.00 | 1,196.00 | 1,196.00 | 1,196.00 | -2.29% | 12,200 |
| Apr 30, 2026 | 1,259.00 | 1,259.00 | 1,205.00 | 1,224.00 | 1,224.00 | -11.24% | 59,000 |
| Apr 28, 2026 | 1,336.00 | 1,399.00 | 1,336.00 | 1,379.00 | 1,379.00 | 3.22% | 16,200 |
| Apr 27, 2026 | 1,350.00 | 1,383.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.18% | 9,300 |
| Apr 24, 2026 | 1,388.00 | 1,388.00 | 1,335.00 | 1,352.00 | 1,352.00 | -3.70% | 19,500 |
| Apr 23, 2026 | 1,405.00 | 1,433.00 | 1,364.00 | 1,404.00 | 1,404.00 | 8.00% | 53,700 |
| Apr 22, 2026 | 1,303.00 | 1,307.00 | 1,286.00 | 1,300.00 | 1,300.00 | -0.23% | 6,900 |
| Apr 21, 2026 | 1,291.00 | 1,303.00 | 1,264.00 | 1,303.00 | 1,303.00 | 0.93% | 2,900 |
| Apr 20, 2026 | 1,260.00 | 1,301.00 | 1,260.00 | 1,291.00 | 1,291.00 | 1.89% | 3,200 |
| Apr 17, 2026 | 1,243.00 | 1,267.00 | 1,231.00 | 1,267.00 | 1,267.00 | 1.85% | 2,600 |
| 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 | 1.28% | 7,500 |
| Mar 27, 2026 | 1,286.00 | 1,319.00 | 1,285.00 | 1,305.00 | 1,250.00 | 0.85% | 4,700 |
| Mar 26, 2026 | 1,304.00 | 1,324.00 | 1,291.00 | 1,294.00 | 1,239.46 | -0.77% | 3,100 |
| Mar 25, 2026 | 1,283.00 | 1,306.00 | 1,283.00 | 1,304.00 | 1,249.04 | 3.00% | 9,900 |
| Mar 24, 2026 | 1,288.00 | 1,288.00 | 1,263.00 | 1,266.00 | 1,212.64 | 0.40% | 3,300 |
| Mar 23, 2026 | 1,308.00 | 1,308.00 | 1,261.00 | 1,261.00 | 1,207.85 | -5.68% | 12,100 |
| Mar 19, 2026 | 1,352.00 | 1,368.00 | 1,325.00 | 1,337.00 | 1,280.65 | -3.26% | 4,100 |
| Mar 18, 2026 | 1,355.00 | 1,425.00 | 1,355.00 | 1,382.00 | 1,323.75 | 2.67% | 12,700 |
| Mar 17, 2026 | 1,353.00 | 1,361.00 | 1,346.00 | 1,346.00 | 1,289.27 | 0.67% | 900 |
| Mar 16, 2026 | 1,341.00 | 1,341.00 | 1,328.00 | 1,337.00 | 1,280.65 | 0.60% | 2,000 |
| Mar 13, 2026 | 1,317.00 | 1,336.00 | 1,317.00 | 1,329.00 | 1,272.99 | -1.19% | 4,400 |
| Mar 12, 2026 | 1,365.00 | 1,377.00 | 1,333.00 | 1,345.00 | 1,288.31 | -1.32% | 5,500 |
| Mar 11, 2026 | 1,376.00 | 1,408.00 | 1,363.00 | 1,363.00 | 1,305.56 | -0.94% | 13,800 |
| Mar 10, 2026 | 1,376.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,318.01 | 0.58% | 7,000 |
| Mar 9, 2026 | 1,350.00 | 1,391.00 | 1,300.00 | 1,368.00 | 1,310.34 | -1.08% | 24,200 |