Nippon Kinzoku Co., Ltd. (TYO:5491)
Japan · Delayed Price · Currency is JPY 836.00
-14.00 (-1.65%)
Nov 4, 2026, 3:30 PM JST
Nippon Kinzoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 860.00 | 860.00 | 815.00 | 836.00 | 836.00 | -1.65% | 45,300 |
| Nov 2, 2026 | 871.00 | 871.00 | 847.00 | 850.00 | 850.00 | -3.74% | 35,500 |
| Oct 30, 2026 | 877.00 | 892.00 | 850.00 | 883.00 | 883.00 | 1.61% | 88,700 |
| Oct 29, 2026 | 883.00 | 883.00 | 861.00 | 869.00 | 869.00 | -0.69% | 21,300 |
| Oct 28, 2026 | 868.00 | 879.00 | 868.00 | 875.00 | 875.00 | 1.04% | 13,100 |
| Oct 27, 2026 | 858.00 | 866.00 | 858.00 | 866.00 | 866.00 | 1.29% | 6,000 |
| Oct 26, 2026 | 862.00 | 865.00 | 855.00 | 855.00 | 855.00 | -0.47% | 8,300 |
| Oct 23, 2026 | 861.00 | 861.00 | 844.00 | 859.00 | 859.00 | -0.92% | 36,800 |
| Oct 22, 2026 | 855.00 | 867.00 | 852.00 | 867.00 | 867.00 | 1.17% | 117,000 |
| Oct 21, 2026 | 860.00 | 868.00 | 857.00 | 857.00 | 857.00 | - | 11,500 |
| Oct 20, 2026 | 880.00 | 885.00 | 854.00 | 857.00 | 857.00 | -3.05% | 52,500 |
| Oct 19, 2026 | 881.00 | 884.00 | 869.00 | 884.00 | 884.00 | 0.45% | 14,700 |
| Oct 16, 2026 | 873.00 | 883.00 | 867.00 | 880.00 | 880.00 | 1.03% | 9,400 |
| Oct 15, 2026 | 879.00 | 880.00 | 861.00 | 871.00 | 871.00 | -1.58% | 47,000 |
| Oct 14, 2026 | 881.00 | 896.00 | 879.00 | 885.00 | 885.00 | 0.57% | 16,300 |
| Oct 13, 2026 | 884.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 7,700 |
| Oct 9, 2026 | 876.00 | 888.00 | 872.00 | 880.00 | 880.00 | 0.46% | 18,000 |
| Oct 8, 2026 | 875.00 | 885.00 | 864.00 | 876.00 | 876.00 | -1.24% | 50,400 |
| Oct 7, 2026 | 904.00 | 904.00 | 884.00 | 887.00 | 887.00 | -1.88% | 8,000 |
| Oct 6, 2026 | 899.00 | 904.00 | 896.00 | 904.00 | 904.00 | 0.56% | 6,400 |
| Oct 5, 2026 | 899.00 | 900.00 | 894.00 | 899.00 | 899.00 | - | 5,900 |
| Oct 2, 2026 | 896.00 | 899.00 | 882.00 | 899.00 | 899.00 | 0.33% | 27,000 |
| Oct 1, 2026 | 905.00 | 905.00 | 890.00 | 896.00 | 896.00 | -0.44% | 13,200 |
| Sep 30, 2026 | 896.00 | 900.00 | 892.00 | 900.00 | 900.00 | 0.78% | 4,900 |
| Sep 29, 2026 | 902.00 | 902.00 | 887.00 | 893.00 | 893.00 | -1.11% | 13,400 |
| Sep 28, 2026 | 919.00 | 920.00 | 903.00 | 903.00 | 903.00 | -0.77% | 10,800 |
| Sep 25, 2026 | 914.00 | 923.00 | 910.00 | 910.00 | 910.00 | -0.11% | 9,000 |
| Sep 24, 2026 | 912.00 | 919.00 | 910.00 | 911.00 | 911.00 | - | 9,600 |
| Sep 18, 2026 | 936.00 | 937.00 | 910.00 | 911.00 | 911.00 | -2.57% | 79,000 |
| Sep 17, 2026 | 924.00 | 939.00 | 912.00 | 935.00 | 935.00 | 1.30% | 43,600 |
| Sep 16, 2026 | 914.00 | 927.00 | 914.00 | 923.00 | 923.00 | -0.65% | 93,700 |
| Sep 15, 2026 | 914.00 | 933.00 | 910.00 | 929.00 | 929.00 | 0.11% | 79,200 |
| Sep 14, 2026 | 895.00 | 933.00 | 890.00 | 928.00 | 928.00 | 4.04% | 102,000 |
| Sep 11, 2026 | 890.00 | 892.00 | 876.00 | 892.00 | 892.00 | - | 11,900 |
| Sep 10, 2026 | 890.00 | 897.00 | 889.00 | 892.00 | 892.00 | -0.45% | 14,500 |
| Sep 9, 2026 | 900.00 | 910.00 | 890.00 | 896.00 | 896.00 | -1.10% | 39,600 |
| Sep 8, 2026 | 916.00 | 920.00 | 906.00 | 906.00 | 906.00 | -1.63% | 21,400 |
| Sep 7, 2026 | 925.00 | 933.00 | 919.00 | 921.00 | 921.00 | -0.43% | 10,900 |
| Sep 4, 2026 | 915.00 | 925.00 | 912.00 | 925.00 | 925.00 | 1.09% | 17,900 |
| Sep 3, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | -1.51% | 11,000 |
| Sep 2, 2026 | 929.00 | 929.00 | 918.00 | 929.00 | 929.00 | -0.96% | 22,600 |
| Sep 1, 2026 | 935.00 | 945.00 | 930.00 | 938.00 | 938.00 | -0.11% | 21,800 |
| Aug 31, 2026 | 935.00 | 946.00 | 922.00 | 939.00 | 939.00 | 1.08% | 16,700 |
| Aug 28, 2026 | 930.00 | 938.00 | 920.00 | 929.00 | 929.00 | -0.32% | 27,300 |
| Aug 27, 2026 | 945.00 | 945.00 | 932.00 | 932.00 | 932.00 | -1.06% | 7,400 |
| Aug 26, 2026 | 938.00 | 965.00 | 938.00 | 942.00 | 942.00 | 0.86% | 51,000 |
| Aug 25, 2026 | 939.00 | 939.00 | 926.00 | 934.00 | 934.00 | 0.11% | 14,000 |
| Aug 24, 2026 | 928.00 | 947.00 | 928.00 | 933.00 | 933.00 | 0.54% | 10,400 |
| Aug 21, 2026 | 927.00 | 929.00 | 914.00 | 928.00 | 928.00 | 0.11% | 10,200 |
| Aug 20, 2026 | 925.00 | 928.00 | 915.00 | 927.00 | 927.00 | 1.31% | 14,200 |