Nihon Kogyo Co., Ltd. (TYO:5279)
Japan · Delayed Price · Currency is JPY 1,214.00
+3.00 (0.25%)
Aug 26, 2026, 3:30 PM JST
Nihon Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,182.00 | 1,188.00 | 1,182.00 | 1,187.00 | 1,187.00 | 0.42% | 2,200 |
| Aug 14, 2026 | 1,187.00 | 1,187.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.25% | 500 |
| Aug 13, 2026 | 1,187.00 | 1,187.00 | 1,181.00 | 1,185.00 | 1,185.00 | 0.17% | 1,400 |
| Aug 12, 2026 | 1,185.00 | 1,188.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.17% | 800 |
| Aug 10, 2026 | 1,186.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.08% | 1,200 |
| Aug 7, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.34% | 300 |
| Aug 6, 2026 | 1,191.00 | 1,191.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.08% | 2,600 |
| Aug 5, 2026 | 1,193.00 | 1,193.00 | 1,181.00 | 1,191.00 | 1,191.00 | -0.50% | 1,400 |
| Aug 4, 2026 | 1,197.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,197.00 | -0.17% | 1,000 |
| Aug 3, 2026 | 1,194.00 | 1,199.00 | 1,182.00 | 1,199.00 | 1,199.00 | 0.76% | 2,300 |
| Jul 31, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.59% | 1,600 |
| Jul 30, 2026 | 1,199.00 | 1,199.00 | 1,182.00 | 1,183.00 | 1,183.00 | -1.33% | 2,700 |
| Jul 29, 2026 | 1,190.00 | 1,214.00 | 1,170.00 | 1,199.00 | 1,199.00 | 3.01% | 16,200 |
| Jul 28, 2026 | 1,199.00 | 1,199.00 | 1,164.00 | 1,164.00 | 1,164.00 | -3.48% | 11,700 |
| 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 |