Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan · Delayed Price · Currency is JPY 5,410.00
-50.00 (-0.92%)
Sep 4, 2026, 3:30 PM JST
Nippon Yakin Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,480.00 | 5,490.00 | 5,390.00 | 5,410.00 | 5,410.00 | -0.92% | 59,500 |
| Sep 3, 2026 | 5,550.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,460.00 | - | 59,400 |
| Sep 2, 2026 | 5,540.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.80% | 100,000 |
| Sep 1, 2026 | 5,470.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.65% | 67,100 |
| Aug 31, 2026 | 5,530.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.97% | 62,900 |
| Aug 28, 2026 | 5,630.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 109,900 |
| Aug 27, 2026 | 5,480.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 1.64% | 45,300 |
| Aug 26, 2026 | 5,490.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | 0.92% | 43,300 |
| Aug 25, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1.68% | 101,100 |
| Aug 24, 2026 | 5,310.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1.33% | 43,900 |
| Aug 21, 2026 | 5,320.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.12% | 58,200 |
| Aug 20, 2026 | 5,310.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1.52% | 63,800 |
| Aug 19, 2026 | 5,480.00 | 5,500.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.36% | 81,000 |
| Aug 18, 2026 | 5,490.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.18% | 42,100 |
| Aug 17, 2026 | 5,490.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,490.00 | 0.18% | 46,600 |
| Aug 14, 2026 | 5,410.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.55% | 39,700 |
| Aug 13, 2026 | 5,460.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.37% | 46,600 |
| Aug 12, 2026 | 5,580.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.63% | 65,100 |
| Aug 10, 2026 | 5,560.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.43% | 74,200 |
| Aug 7, 2026 | 5,690.00 | 5,790.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.58% | 181,400 |
| Aug 6, 2026 | 5,360.00 | 5,690.00 | 5,360.00 | 5,690.00 | 5,690.00 | 14.14% | 545,800 |
| Aug 5, 2026 | 4,975.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,985.00 | 1.01% | 69,700 |
| Aug 4, 2026 | 4,900.00 | 4,960.00 | 4,880.00 | 4,935.00 | 4,935.00 | 0.30% | 44,900 |
| Aug 3, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,920.00 | 4,920.00 | -2.38% | 78,700 |
| Jul 31, 2026 | 5,040.00 | 5,080.00 | 4,975.00 | 5,040.00 | 5,040.00 | - | 68,500 |
| Jul 30, 2026 | 5,000.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.40% | 42,300 |
| Jul 29, 2026 | 5,060.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | - | 38,700 |
| Jul 28, 2026 | 5,080.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.17% | 49,500 |
| Jul 27, 2026 | 5,090.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,120.00 | 1.39% | 34,000 |
| Jul 24, 2026 | 5,040.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 36,700 |
| Jul 23, 2026 | 5,060.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.37% | 55,700 |
| Jul 22, 2026 | 5,090.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.39% | 88,000 |
| Jul 21, 2026 | 5,000.00 | 5,120.00 | 4,980.00 | 5,100.00 | 5,100.00 | 3.45% | 116,200 |
| Jul 17, 2026 | 4,990.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,930.00 | -1.40% | 64,100 |
| Jul 16, 2026 | 4,995.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.79% | 44,600 |
| Jul 15, 2026 | 5,050.00 | 5,100.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.80% | 45,200 |
| Jul 14, 2026 | 4,980.00 | 5,050.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.32% | 97,700 |
| Jul 13, 2026 | 4,995.00 | 5,020.00 | 4,860.00 | 4,935.00 | 4,935.00 | 0.20% | 50,500 |
| Jul 10, 2026 | 4,920.00 | 4,955.00 | 4,905.00 | 4,925.00 | 4,925.00 | 0.31% | 53,900 |
| Jul 9, 2026 | 4,880.00 | 4,935.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.10% | 51,500 |
| Jul 8, 2026 | 4,905.00 | 4,975.00 | 4,865.00 | 4,915.00 | 4,915.00 | -0.51% | 57,700 |
| Jul 7, 2026 | 4,955.00 | 5,080.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.41% | 144,200 |
| Jul 6, 2026 | 4,900.00 | 4,965.00 | 4,875.00 | 4,920.00 | 4,920.00 | 1.23% | 94,200 |
| Jul 3, 2026 | 4,840.00 | 4,900.00 | 4,830.00 | 4,860.00 | 4,860.00 | 1.14% | 70,200 |
| Jul 2, 2026 | 4,715.00 | 4,815.00 | 4,715.00 | 4,805.00 | 4,805.00 | 2.02% | 78,600 |
| Jul 1, 2026 | 4,680.00 | 4,735.00 | 4,660.00 | 4,710.00 | 4,710.00 | 0.86% | 47,000 |
| Jun 30, 2026 | 4,690.00 | 4,725.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.43% | 85,400 |
| Jun 29, 2026 | 4,725.00 | 4,750.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.53% | 83,700 |
| Jun 26, 2026 | 4,805.00 | 4,815.00 | 4,695.00 | 4,715.00 | 4,715.00 | -1.57% | 85,500 |
| Jun 25, 2026 | 4,740.00 | 4,850.00 | 4,710.00 | 4,790.00 | 4,790.00 | 1.05% | 113,500 |