Skip to main content
logo
Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan flag Japan · Delayed Price · Currency is JPY
4,920.00
+60.00 (1.23%)
Jul 6, 2026, 3:30 PM JST

Nippon Yakin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,840.004,900.004,830.004,860.004,860.001.14%70,200
Jul 2, 20264,715.004,815.004,715.004,805.004,805.002.02%78,600
Jul 1, 20264,680.004,735.004,660.004,710.004,710.000.86%47,000
Jun 30, 20264,690.004,725.004,635.004,670.004,670.00-0.43%85,400
Jun 29, 20264,725.004,750.004,645.004,690.004,690.00-0.53%83,700
Jun 26, 20264,805.004,815.004,695.004,715.004,715.00-1.57%85,500
Jun 25, 20264,740.004,850.004,710.004,790.004,790.001.05%113,500
Jun 24, 20264,720.004,795.004,720.004,740.004,740.000.53%84,000
Jun 23, 20264,740.004,790.004,705.004,715.004,715.00-0.74%139,400
Jun 22, 20264,655.004,750.004,615.004,750.004,750.003.60%96,900
Jun 19, 20264,600.004,610.004,555.004,585.004,585.000.55%59,800
Jun 18, 20264,510.004,590.004,500.004,560.004,560.001.67%76,900
Jun 17, 20264,530.004,565.004,485.004,485.004,485.00-0.88%62,700
Jun 16, 20264,560.004,560.004,495.004,525.004,525.00-0.77%57,900
Jun 15, 20264,560.004,580.004,535.004,560.004,560.001.00%58,200
Jun 12, 20264,430.004,535.004,430.004,515.004,515.002.73%85,400
Jun 11, 20264,355.004,395.004,300.004,395.004,395.00-0.23%76,600
Jun 10, 20264,365.004,405.004,340.004,405.004,405.000.69%56,800
Jun 9, 20264,465.004,505.004,375.004,375.004,375.00-1.02%69,300
Jun 8, 20264,445.004,460.004,380.004,420.004,420.00-2.10%102,300
Jun 5, 20264,460.004,515.004,440.004,515.004,515.002.15%66,100
Jun 4, 20264,465.004,490.004,420.004,420.004,420.00-2.54%69,200
Jun 3, 20264,505.004,575.004,460.004,535.004,535.002.14%85,900
Jun 2, 20264,480.004,490.004,425.004,440.004,440.00-1.22%105,300
Jun 1, 20264,585.004,585.004,480.004,495.004,495.00-2.60%111,200
May 29, 20264,520.004,650.004,520.004,615.004,615.001.65%84,200
May 28, 20264,535.004,565.004,470.004,540.004,540.00-63,600
May 27, 20264,490.004,550.004,490.004,540.004,540.001.57%63,400
May 26, 20264,425.004,515.004,400.004,470.004,470.000.22%59,100
May 25, 20264,495.004,510.004,440.004,460.004,460.00-0.22%62,500
May 22, 20264,450.004,500.004,425.004,470.004,470.001.36%75,100
May 21, 20264,385.004,420.004,375.004,410.004,410.001.61%54,200
May 20, 20264,395.004,395.004,290.004,340.004,340.00-1.14%128,400
May 19, 20264,425.004,450.004,355.004,390.004,390.00-0.23%117,100
May 18, 20264,495.004,495.004,375.004,400.004,400.00-2.22%97,800
May 15, 20264,530.004,575.004,485.004,500.004,500.00-1.42%73,700
May 14, 20264,500.004,605.004,485.004,565.004,565.002.13%112,000
May 13, 20264,560.004,570.004,460.004,470.004,470.00-1.87%98,700
May 12, 20264,515.004,590.004,500.004,555.004,555.001.67%103,600
May 11, 20264,585.004,585.004,455.004,480.004,480.00-3.34%233,800
May 8, 20264,650.004,680.004,555.004,635.004,635.00-1.70%113,300
May 7, 20264,640.004,745.004,635.004,715.004,715.002.50%108,600
May 1, 20264,565.004,600.004,510.004,600.004,600.001.77%60,200
Apr 30, 20264,555.004,560.004,510.004,520.004,520.00-1.74%72,100
Apr 28, 20264,545.004,600.004,530.004,600.004,600.001.21%72,500
Apr 27, 20264,540.004,575.004,510.004,545.004,545.000.22%64,300
Apr 24, 20264,590.004,620.004,520.004,535.004,535.00-1.41%79,100
Apr 23, 20264,660.004,660.004,575.004,600.004,600.00-0.86%95,100
Apr 22, 20264,685.004,700.004,625.004,640.004,640.00-1.80%87,900
Apr 21, 20264,750.004,760.004,710.004,725.004,725.00-0.21%56,400