Skip to main content
logo
Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan flag Japan · Delayed Price · Currency is JPY
4,925.00
+100.00 (2.07%)
Feb 12, 2026, 3:30 PM JST

Nippon Yakin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20264,830.004,855.004,805.004,825.004,825.000.10%70,100
Feb 9, 20264,900.004,900.004,795.004,820.004,820.001.26%95,200
Feb 6, 20264,775.004,780.004,685.004,760.004,760.00-0.63%156,700
Feb 5, 20264,930.004,965.004,785.004,790.004,790.00-2.74%147,000
Feb 4, 20264,850.004,930.004,845.004,925.004,925.001.55%77,000
Feb 3, 20264,810.004,850.004,775.004,850.004,850.003.19%80,200
Feb 2, 20264,770.004,845.004,700.004,700.004,700.00-1.57%96,400
Jan 30, 20264,780.004,795.004,720.004,775.004,775.000.95%83,500
Jan 29, 20264,730.004,755.004,665.004,730.004,730.000.11%79,200
Jan 28, 20264,775.004,775.004,710.004,725.004,725.00-1.66%73,700
Jan 27, 20264,780.004,820.004,730.004,805.004,805.000.31%78,100
Jan 26, 20264,865.004,865.004,790.004,790.004,790.00-1.74%80,200
Jan 23, 20264,930.004,940.004,865.004,875.004,875.00-0.20%63,300
Jan 22, 20264,950.004,955.004,875.004,885.004,885.00-89,400
Jan 21, 20264,850.004,900.004,835.004,885.004,885.00-0.41%89,900
Jan 20, 20264,935.004,950.004,875.004,905.004,905.00-0.61%73,000
Jan 19, 20264,935.004,950.004,860.004,935.004,935.00-0.90%91,200
Jan 16, 20265,020.005,050.004,920.004,980.004,980.00-1.39%125,700
Jan 15, 20264,960.005,060.004,960.005,050.005,050.001.00%133,700
Jan 14, 20264,975.005,050.004,935.005,000.005,000.001.42%136,800
Jan 13, 20264,885.004,960.004,865.004,930.004,930.002.39%178,000
Jan 9, 20264,740.004,850.004,740.004,815.004,815.001.80%120,300
Jan 8, 20264,710.004,800.004,705.004,730.004,730.000.42%129,100
Jan 7, 20264,625.004,725.004,610.004,710.004,710.002.39%171,300
Jan 6, 20264,545.004,605.004,540.004,600.004,600.002.00%131,800
Jan 5, 20264,540.004,575.004,510.004,510.004,510.00-0.33%98,400
Dec 30, 20254,500.004,555.004,500.004,525.004,525.00-0.33%98,100
Dec 29, 20254,525.004,540.004,495.004,540.004,540.001.68%73,800
Dec 26, 20254,490.004,510.004,460.004,465.004,465.00-0.33%58,400
Dec 25, 20254,470.004,480.004,450.004,480.004,480.000.79%29,800
Dec 24, 20254,470.004,495.004,435.004,445.004,445.00-0.56%57,100
Dec 23, 20254,480.004,500.004,465.004,470.004,470.00-0.22%46,200
Dec 22, 20254,440.004,485.004,410.004,480.004,480.001.82%118,600
Dec 19, 20254,335.004,410.004,335.004,400.004,400.001.15%59,400
Dec 18, 20254,325.004,365.004,320.004,350.004,350.000.46%42,800
Dec 17, 20254,330.004,350.004,300.004,330.004,330.00-58,600
Dec 16, 20254,425.004,440.004,330.004,330.004,330.00-2.26%74,100
Dec 15, 20254,385.004,435.004,385.004,430.004,430.000.11%64,700
Dec 12, 20254,390.004,425.004,355.004,425.004,425.002.43%76,100
Dec 11, 20254,375.004,385.004,320.004,320.004,320.00-1.37%55,900
Dec 10, 20254,345.004,380.004,325.004,380.004,380.001.39%73,900
Dec 9, 20254,310.004,340.004,305.004,320.004,320.000.12%37,100
Dec 8, 20254,285.004,330.004,285.004,315.004,315.000.82%46,000
Dec 5, 20254,315.004,330.004,280.004,280.004,280.00-1.04%48,800
Dec 4, 20254,265.004,325.004,260.004,325.004,325.001.41%49,800
Dec 3, 20254,290.004,295.004,250.004,265.004,265.00-0.23%51,200
Dec 2, 20254,335.004,360.004,275.004,275.004,275.00-1.38%48,500
Dec 1, 20254,370.004,375.004,320.004,335.004,335.00-1.03%70,900
Nov 28, 20254,325.004,380.004,325.004,380.004,380.001.27%74,300
Nov 27, 20254,300.004,335.004,285.004,325.004,325.000.93%67,600