Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan · Delayed Price · Currency is JPY 4,600.00
+80.00 (1.77%)
May 1, 2026, 3:30 PM JST
Nippon Yakin Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,565.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.77% | 60,200 |
| Apr 30, 2026 | 4,555.00 | 4,560.00 | 4,510.00 | 4,520.00 | 4,520.00 | -1.74% | 72,100 |
| Apr 28, 2026 | 4,545.00 | 4,600.00 | 4,530.00 | 4,600.00 | 4,600.00 | 1.21% | 72,500 |
| Apr 27, 2026 | 4,540.00 | 4,575.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.22% | 64,300 |
| Apr 24, 2026 | 4,590.00 | 4,620.00 | 4,520.00 | 4,535.00 | 4,535.00 | -1.41% | 79,100 |
| Apr 23, 2026 | 4,660.00 | 4,660.00 | 4,575.00 | 4,600.00 | 4,600.00 | -0.86% | 95,100 |
| Apr 22, 2026 | 4,685.00 | 4,700.00 | 4,625.00 | 4,640.00 | 4,640.00 | -1.80% | 87,900 |
| Apr 21, 2026 | 4,750.00 | 4,760.00 | 4,710.00 | 4,725.00 | 4,725.00 | -0.21% | 56,400 |
| Apr 20, 2026 | 4,710.00 | 4,735.00 | 4,695.00 | 4,735.00 | 4,735.00 | 1.28% | 63,500 |
| Apr 17, 2026 | 4,700.00 | 4,720.00 | 4,660.00 | 4,675.00 | 4,675.00 | -1.06% | 43,400 |
| Apr 16, 2026 | 4,720.00 | 4,755.00 | 4,710.00 | 4,725.00 | 4,725.00 | 0.53% | 46,400 |
| Apr 15, 2026 | 4,785.00 | 4,805.00 | 4,690.00 | 4,700.00 | 4,700.00 | -0.95% | 58,500 |
| Apr 14, 2026 | 4,765.00 | 4,770.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.85% | 57,100 |
| Apr 13, 2026 | 4,720.00 | 4,765.00 | 4,680.00 | 4,705.00 | 4,705.00 | -0.63% | 49,400 |
| Apr 10, 2026 | 4,825.00 | 4,835.00 | 4,730.00 | 4,735.00 | 4,735.00 | -0.73% | 56,200 |
| Apr 9, 2026 | 4,890.00 | 4,890.00 | 4,770.00 | 4,770.00 | 4,770.00 | -2.55% | 71,700 |
| Apr 8, 2026 | 4,860.00 | 4,895.00 | 4,835.00 | 4,895.00 | 4,895.00 | 1.98% | 92,100 |
| Apr 7, 2026 | 4,795.00 | 4,840.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.31% | 64,300 |
| Apr 6, 2026 | 4,745.00 | 4,805.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.63% | 62,500 |
| Apr 3, 2026 | 4,770.00 | 4,800.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.85% | 34,100 |
| Apr 2, 2026 | 4,795.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,715.00 | -1.36% | 71,200 |
| Apr 1, 2026 | 4,740.00 | 4,785.00 | 4,690.00 | 4,780.00 | 4,780.00 | 3.13% | 54,400 |
| Mar 31, 2026 | 4,625.00 | 4,700.00 | 4,625.00 | 4,635.00 | 4,635.00 | -1.07% | 96,300 |
| Mar 30, 2026 | 4,530.00 | 4,695.00 | 4,515.00 | 4,685.00 | 4,685.00 | -3.40% | 89,400 |
| Mar 27, 2026 | 4,780.00 | 4,875.00 | 4,780.00 | 4,850.00 | 4,740.00 | 0.73% | 90,400 |
| Mar 26, 2026 | 4,860.00 | 4,875.00 | 4,780.00 | 4,815.00 | 4,705.79 | -0.52% | 56,100 |
| Mar 25, 2026 | 4,830.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,730.23 | 2.33% | 68,800 |
| Mar 24, 2026 | 4,825.00 | 4,825.00 | 4,695.00 | 4,730.00 | 4,622.72 | 1.61% | 74,000 |
| Mar 23, 2026 | 4,685.00 | 4,715.00 | 4,605.00 | 4,655.00 | 4,549.42 | -3.32% | 106,000 |
| Mar 19, 2026 | 4,910.00 | 4,935.00 | 4,805.00 | 4,815.00 | 4,705.79 | -3.31% | 84,600 |
| Mar 18, 2026 | 4,865.00 | 4,980.00 | 4,855.00 | 4,980.00 | 4,867.05 | 3.75% | 93,900 |
| Mar 17, 2026 | 4,780.00 | 4,855.00 | 4,775.00 | 4,800.00 | 4,691.13 | 1.27% | 76,900 |
| Mar 16, 2026 | 4,725.00 | 4,780.00 | 4,675.00 | 4,740.00 | 4,632.49 | 0.32% | 96,700 |
| Mar 13, 2026 | 4,785.00 | 4,800.00 | 4,725.00 | 4,725.00 | 4,617.84 | -1.25% | 76,500 |
| Mar 12, 2026 | 4,885.00 | 4,905.00 | 4,765.00 | 4,785.00 | 4,676.47 | -3.24% | 107,100 |
| Mar 11, 2026 | 4,890.00 | 4,955.00 | 4,885.00 | 4,945.00 | 4,832.85 | 2.38% | 140,800 |
| Mar 10, 2026 | 4,820.00 | 4,865.00 | 4,780.00 | 4,830.00 | 4,720.45 | 2.33% | 93,100 |
| Mar 9, 2026 | 4,635.00 | 4,720.00 | 4,600.00 | 4,720.00 | 4,612.95 | -3.77% | 173,200 |
| Mar 6, 2026 | 4,870.00 | 4,920.00 | 4,785.00 | 4,905.00 | 4,793.75 | 0.51% | 98,000 |
| Mar 5, 2026 | 4,975.00 | 4,975.00 | 4,865.00 | 4,880.00 | 4,769.32 | 2.41% | 123,600 |
| Mar 4, 2026 | 4,935.00 | 4,950.00 | 4,665.00 | 4,765.00 | 4,656.93 | -6.75% | 228,700 |
| Mar 3, 2026 | 5,210.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,994.10 | -2.48% | 137,700 |
| Mar 2, 2026 | 5,220.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,121.15 | -1.32% | 154,500 |
| Feb 27, 2026 | 5,120.00 | 5,320.00 | 5,110.00 | 5,310.00 | 5,189.57 | 3.51% | 167,000 |
| Feb 26, 2026 | 5,100.00 | 5,150.00 | 5,090.00 | 5,130.00 | 5,013.65 | 0.98% | 74,300 |
| Feb 25, 2026 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 4,964.78 | 0.40% | 81,900 |
| Feb 24, 2026 | 5,020.00 | 5,120.00 | 4,970.00 | 5,060.00 | 4,945.24 | - | 94,700 |
| Feb 20, 2026 | 5,110.00 | 5,120.00 | 4,970.00 | 5,060.00 | 4,945.24 | -2.13% | 140,000 |
| Feb 19, 2026 | 5,030.00 | 5,170.00 | 4,995.00 | 5,170.00 | 5,052.74 | 3.61% | 225,000 |
| Feb 18, 2026 | 4,930.00 | 4,995.00 | 4,920.00 | 4,990.00 | 4,876.82 | 1.32% | 96,800 |