Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan · Delayed Price · Currency is JPY 4,900.00
+135.00 (2.83%)
Mar 5, 2026, 1:55 PM JST
Nippon Yakin Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,975.00 | 4,975.00 | 4,910.00 | 4,930.00 | - | 3.46% | 46,600 |
| Mar 4, 2026 | 4,935.00 | 4,950.00 | 4,665.00 | 4,765.00 | 4,765.00 | -6.75% | 228,700 |
| Mar 3, 2026 | 5,210.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.48% | 137,700 |
| Mar 2, 2026 | 5,220.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,240.00 | -1.32% | 154,500 |
| Feb 27, 2026 | 5,120.00 | 5,320.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.51% | 167,000 |
| Feb 26, 2026 | 5,100.00 | 5,150.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.98% | 74,300 |
| Feb 25, 2026 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.40% | 81,900 |
| Feb 24, 2026 | 5,020.00 | 5,120.00 | 4,970.00 | 5,060.00 | 5,060.00 | - | 94,700 |
| Feb 20, 2026 | 5,110.00 | 5,120.00 | 4,970.00 | 5,060.00 | 5,060.00 | -2.13% | 140,000 |
| Feb 19, 2026 | 5,030.00 | 5,170.00 | 4,995.00 | 5,170.00 | 5,170.00 | 3.61% | 225,000 |
| Feb 18, 2026 | 4,930.00 | 4,995.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1.32% | 96,800 |
| Feb 17, 2026 | 4,905.00 | 4,985.00 | 4,880.00 | 4,925.00 | 4,925.00 | 1.76% | 134,600 |
| Feb 16, 2026 | 4,820.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.73% | 83,400 |
| Feb 13, 2026 | 4,890.00 | 4,890.00 | 4,775.00 | 4,805.00 | 4,805.00 | -2.44% | 170,700 |
| Feb 12, 2026 | 4,840.00 | 4,945.00 | 4,840.00 | 4,925.00 | 4,925.00 | 2.07% | 162,100 |
| Feb 10, 2026 | 4,830.00 | 4,855.00 | 4,805.00 | 4,825.00 | 4,825.00 | 0.10% | 70,100 |
| Feb 9, 2026 | 4,900.00 | 4,900.00 | 4,795.00 | 4,820.00 | 4,820.00 | 1.26% | 95,200 |
| Feb 6, 2026 | 4,775.00 | 4,780.00 | 4,685.00 | 4,760.00 | 4,760.00 | -0.63% | 156,700 |
| Feb 5, 2026 | 4,930.00 | 4,965.00 | 4,785.00 | 4,790.00 | 4,790.00 | -2.74% | 147,000 |
| Feb 4, 2026 | 4,850.00 | 4,930.00 | 4,845.00 | 4,925.00 | 4,925.00 | 1.55% | 77,000 |
| Feb 3, 2026 | 4,810.00 | 4,850.00 | 4,775.00 | 4,850.00 | 4,850.00 | 3.19% | 80,200 |
| Feb 2, 2026 | 4,770.00 | 4,845.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.57% | 96,400 |
| Jan 30, 2026 | 4,780.00 | 4,795.00 | 4,720.00 | 4,775.00 | 4,775.00 | 0.95% | 83,500 |
| Jan 29, 2026 | 4,730.00 | 4,755.00 | 4,665.00 | 4,730.00 | 4,730.00 | 0.11% | 79,200 |
| Jan 28, 2026 | 4,775.00 | 4,775.00 | 4,710.00 | 4,725.00 | 4,725.00 | -1.66% | 73,700 |
| Jan 27, 2026 | 4,780.00 | 4,820.00 | 4,730.00 | 4,805.00 | 4,805.00 | 0.31% | 78,100 |
| Jan 26, 2026 | 4,865.00 | 4,865.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.74% | 80,200 |
| Jan 23, 2026 | 4,930.00 | 4,940.00 | 4,865.00 | 4,875.00 | 4,875.00 | -0.20% | 63,300 |
| Jan 22, 2026 | 4,950.00 | 4,955.00 | 4,875.00 | 4,885.00 | 4,885.00 | - | 89,400 |
| Jan 21, 2026 | 4,850.00 | 4,900.00 | 4,835.00 | 4,885.00 | 4,885.00 | -0.41% | 89,900 |
| Jan 20, 2026 | 4,935.00 | 4,950.00 | 4,875.00 | 4,905.00 | 4,905.00 | -0.61% | 73,000 |
| Jan 19, 2026 | 4,935.00 | 4,950.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.90% | 91,200 |
| Jan 16, 2026 | 5,020.00 | 5,050.00 | 4,920.00 | 4,980.00 | 4,980.00 | -1.39% | 125,700 |
| Jan 15, 2026 | 4,960.00 | 5,060.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1.00% | 133,700 |
| Jan 14, 2026 | 4,975.00 | 5,050.00 | 4,935.00 | 5,000.00 | 5,000.00 | 1.42% | 136,800 |
| Jan 13, 2026 | 4,885.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,930.00 | 2.39% | 178,000 |
| Jan 9, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,815.00 | 4,815.00 | 1.80% | 120,300 |
| Jan 8, 2026 | 4,710.00 | 4,800.00 | 4,705.00 | 4,730.00 | 4,730.00 | 0.42% | 129,100 |
| Jan 7, 2026 | 4,625.00 | 4,725.00 | 4,610.00 | 4,710.00 | 4,710.00 | 2.39% | 171,300 |
| Jan 6, 2026 | 4,545.00 | 4,605.00 | 4,540.00 | 4,600.00 | 4,600.00 | 2.00% | 131,800 |
| Jan 5, 2026 | 4,540.00 | 4,575.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.33% | 98,400 |
| Dec 30, 2025 | 4,500.00 | 4,555.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.33% | 98,100 |
| Dec 29, 2025 | 4,525.00 | 4,540.00 | 4,495.00 | 4,540.00 | 4,540.00 | 1.68% | 73,800 |
| Dec 26, 2025 | 4,490.00 | 4,510.00 | 4,460.00 | 4,465.00 | 4,465.00 | -0.33% | 58,400 |
| Dec 25, 2025 | 4,470.00 | 4,480.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.79% | 29,800 |
| Dec 24, 2025 | 4,470.00 | 4,495.00 | 4,435.00 | 4,445.00 | 4,445.00 | -0.56% | 57,100 |
| Dec 23, 2025 | 4,480.00 | 4,500.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.22% | 46,200 |
| Dec 22, 2025 | 4,440.00 | 4,485.00 | 4,410.00 | 4,480.00 | 4,480.00 | 1.82% | 118,600 |
| Dec 19, 2025 | 4,335.00 | 4,410.00 | 4,335.00 | 4,400.00 | 4,400.00 | 1.15% | 59,400 |
| Dec 18, 2025 | 4,325.00 | 4,365.00 | 4,320.00 | 4,350.00 | 4,350.00 | 0.46% | 42,800 |