Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan · Delayed Price · Currency is JPY 5,050.00
0.00 (0.00%)
Jul 24, 2026, 3:30 PM JST
Nippon Yakin Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,720.00 | 4,795.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0.53% | 84,000 |
| Jun 23, 2026 | 4,740.00 | 4,790.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.74% | 139,400 |
| Jun 22, 2026 | 4,655.00 | 4,750.00 | 4,615.00 | 4,750.00 | 4,750.00 | 3.60% | 96,900 |
| Jun 19, 2026 | 4,600.00 | 4,610.00 | 4,555.00 | 4,585.00 | 4,585.00 | 0.55% | 59,800 |
| Jun 18, 2026 | 4,510.00 | 4,590.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1.67% | 76,900 |
| Jun 17, 2026 | 4,530.00 | 4,565.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.88% | 62,700 |
| Jun 16, 2026 | 4,560.00 | 4,560.00 | 4,495.00 | 4,525.00 | 4,525.00 | -0.77% | 57,900 |
| Jun 15, 2026 | 4,560.00 | 4,580.00 | 4,535.00 | 4,560.00 | 4,560.00 | 1.00% | 58,200 |
| Jun 12, 2026 | 4,430.00 | 4,535.00 | 4,430.00 | 4,515.00 | 4,515.00 | 2.73% | 85,400 |
| Jun 11, 2026 | 4,355.00 | 4,395.00 | 4,300.00 | 4,395.00 | 4,395.00 | -0.23% | 76,600 |
| Jun 10, 2026 | 4,365.00 | 4,405.00 | 4,340.00 | 4,405.00 | 4,405.00 | 0.69% | 56,800 |
| Jun 9, 2026 | 4,465.00 | 4,505.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.02% | 69,300 |
| Jun 8, 2026 | 4,445.00 | 4,460.00 | 4,380.00 | 4,420.00 | 4,420.00 | -2.10% | 102,300 |
| Jun 5, 2026 | 4,460.00 | 4,515.00 | 4,440.00 | 4,515.00 | 4,515.00 | 2.15% | 66,100 |
| Jun 4, 2026 | 4,465.00 | 4,490.00 | 4,420.00 | 4,420.00 | 4,420.00 | -2.54% | 69,200 |
| Jun 3, 2026 | 4,505.00 | 4,575.00 | 4,460.00 | 4,535.00 | 4,535.00 | 2.14% | 85,900 |
| Jun 2, 2026 | 4,480.00 | 4,490.00 | 4,425.00 | 4,440.00 | 4,440.00 | -1.22% | 105,300 |
| Jun 1, 2026 | 4,585.00 | 4,585.00 | 4,480.00 | 4,495.00 | 4,495.00 | -2.60% | 111,200 |
| May 29, 2026 | 4,520.00 | 4,650.00 | 4,520.00 | 4,615.00 | 4,615.00 | 1.65% | 84,200 |
| May 28, 2026 | 4,535.00 | 4,565.00 | 4,470.00 | 4,540.00 | 4,540.00 | - | 63,600 |
| May 27, 2026 | 4,490.00 | 4,550.00 | 4,490.00 | 4,540.00 | 4,540.00 | 1.57% | 63,400 |
| May 26, 2026 | 4,425.00 | 4,515.00 | 4,400.00 | 4,470.00 | 4,470.00 | 0.22% | 59,100 |
| May 25, 2026 | 4,495.00 | 4,510.00 | 4,440.00 | 4,460.00 | 4,460.00 | -0.22% | 62,500 |
| May 22, 2026 | 4,450.00 | 4,500.00 | 4,425.00 | 4,470.00 | 4,470.00 | 1.36% | 75,100 |
| May 21, 2026 | 4,385.00 | 4,420.00 | 4,375.00 | 4,410.00 | 4,410.00 | 1.61% | 54,200 |
| May 20, 2026 | 4,395.00 | 4,395.00 | 4,290.00 | 4,340.00 | 4,340.00 | -1.14% | 128,400 |
| May 19, 2026 | 4,425.00 | 4,450.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.23% | 117,100 |
| May 18, 2026 | 4,495.00 | 4,495.00 | 4,375.00 | 4,400.00 | 4,400.00 | -2.22% | 97,800 |
| May 15, 2026 | 4,530.00 | 4,575.00 | 4,485.00 | 4,500.00 | 4,500.00 | -1.42% | 73,700 |