Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan · Delayed Price · Currency is JPY 5,200.00
-30.00 (-0.57%)
Oct 15, 2026, 3:30 PM JST
Nippon Yakin Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,180.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.57% | 83,400 |
| Oct 14, 2026 | 5,230.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.19% | 33,200 |
| Oct 13, 2026 | 5,280.00 | 5,290.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 32,400 |
| Oct 9, 2026 | 5,180.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 1.54% | 45,000 |
| Oct 8, 2026 | 5,220.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | -1.52% | 77,100 |
| Oct 7, 2026 | 5,310.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.50% | 71,000 |
| Oct 6, 2026 | 5,300.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.14% | 43,400 |
| Oct 5, 2026 | 5,300.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.19% | 37,300 |
| Oct 2, 2026 | 5,260.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.19% | 48,700 |
| Oct 1, 2026 | 5,260.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | - | 42,100 |
| Sep 30, 2026 | 5,270.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 60,600 |
| Sep 29, 2026 | 5,320.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | -1.13% | 57,000 |
| Sep 28, 2026 | 5,520.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,330.00 | -1.09% | 60,900 |
| Sep 25, 2026 | 5,450.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,388.79 | 0.92% | 43,700 |
| Sep 24, 2026 | 5,520.00 | 5,530.00 | 5,450.00 | 5,450.00 | 5,339.80 | -1.27% | 54,900 |
| Sep 18, 2026 | 5,550.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,408.38 | -0.36% | 70,700 |
| Sep 17, 2026 | 5,420.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,427.98 | 2.59% | 48,100 |
| Sep 16, 2026 | 5,400.00 | 5,450.00 | 5,390.00 | 5,400.00 | 5,290.81 | 0.75% | 36,300 |
| Sep 15, 2026 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,251.62 | 0.37% | 43,400 |
| Sep 14, 2026 | 5,250.00 | 5,340.00 | 5,220.00 | 5,340.00 | 5,232.02 | 1.52% | 50,500 |
| Sep 11, 2026 | 5,260.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,153.64 | -1.50% | 79,500 |
| Sep 10, 2026 | 5,340.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,232.02 | 0.19% | 41,600 |
| Sep 9, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,222.22 | -0.56% | 57,900 |
| Sep 8, 2026 | 5,450.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,251.62 | -1.47% | 53,600 |
| Sep 7, 2026 | 5,470.00 | 5,510.00 | 5,440.00 | 5,440.00 | 5,330.00 | 0.55% | 40,900 |
| Sep 4, 2026 | 5,480.00 | 5,490.00 | 5,390.00 | 5,410.00 | 5,300.61 | -0.92% | 59,500 |
| Sep 3, 2026 | 5,550.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,349.60 | - | 59,400 |
| Sep 2, 2026 | 5,540.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,349.60 | -1.80% | 100,000 |
| Sep 1, 2026 | 5,470.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,447.57 | 1.65% | 67,100 |
| Aug 31, 2026 | 5,530.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,359.39 | -1.97% | 62,900 |
| Aug 28, 2026 | 5,630.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,467.17 | - | 109,900 |
| Aug 27, 2026 | 5,480.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,467.17 | 1.64% | 45,300 |
| Aug 26, 2026 | 5,490.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,378.99 | 0.92% | 43,300 |
| Aug 25, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,440.00 | 5,330.00 | 1.68% | 101,100 |
| Aug 24, 2026 | 5,310.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,241.82 | 1.33% | 43,900 |
| Aug 21, 2026 | 5,320.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,173.24 | -1.12% | 58,200 |
| Aug 20, 2026 | 5,310.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,232.02 | 1.52% | 63,800 |
| Aug 19, 2026 | 5,480.00 | 5,500.00 | 5,250.00 | 5,260.00 | 5,153.64 | -4.36% | 81,000 |
| Aug 18, 2026 | 5,490.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,388.79 | 0.18% | 42,100 |
| Aug 17, 2026 | 5,490.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,378.99 | 0.18% | 46,600 |
| Aug 14, 2026 | 5,410.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,369.19 | 0.55% | 39,700 |
| Aug 13, 2026 | 5,460.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,339.80 | 0.37% | 46,600 |
| Aug 12, 2026 | 5,580.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,320.20 | -1.63% | 65,100 |
| Aug 10, 2026 | 5,560.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,408.38 | -1.43% | 74,200 |
| Aug 7, 2026 | 5,690.00 | 5,790.00 | 5,560.00 | 5,600.00 | 5,486.76 | -1.58% | 181,400 |
| Aug 6, 2026 | 5,360.00 | 5,690.00 | 5,360.00 | 5,690.00 | 5,574.94 | 14.14% | 545,800 |
| Aug 5, 2026 | 4,975.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,884.20 | 1.01% | 69,700 |
| Aug 4, 2026 | 4,900.00 | 4,960.00 | 4,880.00 | 4,935.00 | 4,835.21 | 0.30% | 44,900 |
| Aug 3, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,920.00 | 4,820.51 | -2.38% | 78,700 |
| Jul 31, 2026 | 5,040.00 | 5,080.00 | 4,975.00 | 5,040.00 | 4,938.09 | - | 68,500 |