Skip to main content
logo
Nippon Yakin Kogyo Co., Ltd. (TYO:5480)
Japan flag Japan · Delayed Price · Currency is JPY
4,470.00
+10.00 (0.22%)
May 26, 2026, 3:30 PM JST

Nippon Yakin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20264,710.004,735.004,695.004,735.004,735.001.28%63,500
Apr 17, 20264,700.004,720.004,660.004,675.004,675.00-1.06%43,400
Apr 16, 20264,720.004,755.004,710.004,725.004,725.000.53%46,400
Apr 15, 20264,785.004,805.004,690.004,700.004,700.00-0.95%58,500
Apr 14, 20264,765.004,770.004,715.004,745.004,745.000.85%57,100
Apr 13, 20264,720.004,765.004,680.004,705.004,705.00-0.63%49,400
Apr 10, 20264,825.004,835.004,730.004,735.004,735.00-0.73%56,200
Apr 9, 20264,890.004,890.004,770.004,770.004,770.00-2.55%71,700
Apr 8, 20264,860.004,895.004,835.004,895.004,895.001.98%92,100
Apr 7, 20264,795.004,840.004,755.004,800.004,800.000.31%64,300
Apr 6, 20264,745.004,805.004,745.004,785.004,785.000.63%62,500
Apr 3, 20264,770.004,800.004,755.004,755.004,755.000.85%34,100
Apr 2, 20264,795.004,840.004,710.004,715.004,715.00-1.36%71,200
Apr 1, 20264,740.004,785.004,690.004,780.004,780.003.13%54,400
Mar 31, 20264,625.004,700.004,625.004,635.004,635.00-1.07%96,300
Mar 30, 20264,530.004,695.004,515.004,685.004,685.00-1.16%89,400
Mar 27, 20264,780.004,875.004,780.004,850.004,740.000.73%90,400
Mar 26, 20264,860.004,875.004,780.004,815.004,705.79-0.52%56,100
Mar 25, 20264,830.004,870.004,825.004,840.004,730.232.33%68,800
Mar 24, 20264,825.004,825.004,695.004,730.004,622.721.61%74,000
Mar 23, 20264,685.004,715.004,605.004,655.004,549.42-3.32%106,000
Mar 19, 20264,910.004,935.004,805.004,815.004,705.79-3.31%84,600
Mar 18, 20264,865.004,980.004,855.004,980.004,867.053.75%93,900
Mar 17, 20264,780.004,855.004,775.004,800.004,691.131.27%76,900
Mar 16, 20264,725.004,780.004,675.004,740.004,632.490.32%96,700
Mar 13, 20264,785.004,800.004,725.004,725.004,617.84-1.25%76,500
Mar 12, 20264,885.004,905.004,765.004,785.004,676.47-3.24%107,100
Mar 11, 20264,890.004,955.004,885.004,945.004,832.852.38%140,800
Mar 10, 20264,820.004,865.004,780.004,830.004,720.452.33%93,100