Nippon Kinzoku Co., Ltd. (TYO:5491)
Japan · Delayed Price · Currency is JPY 911.00
-10.00 (-1.09%)
May 26, 2026, 3:30 PM JST
Nippon Kinzoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 911.00 | 930.00 | 907.00 | 921.00 | 921.00 | 1.54% | 22,800 |
| May 22, 2026 | 895.00 | 914.00 | 893.00 | 907.00 | 907.00 | 0.78% | 16,000 |
| May 21, 2026 | 909.00 | 910.00 | 900.00 | 900.00 | 900.00 | 0.45% | 10,300 |
| May 20, 2026 | 916.00 | 916.00 | 890.00 | 896.00 | 896.00 | -2.18% | 71,200 |
| May 19, 2026 | 921.00 | 929.00 | 905.00 | 916.00 | 916.00 | -0.33% | 45,400 |
| May 18, 2026 | 937.00 | 945.00 | 919.00 | 919.00 | 919.00 | -2.85% | 42,200 |
| May 15, 2026 | 977.00 | 980.00 | 934.00 | 946.00 | 946.00 | -2.07% | 58,700 |
| May 14, 2026 | 989.00 | 1,015.00 | 921.00 | 966.00 | 966.00 | -1.83% | 114,400 |
| May 13, 2026 | 977.00 | 984.00 | 969.00 | 984.00 | 984.00 | 0.61% | 18,200 |
| May 12, 2026 | 978.00 | 993.00 | 968.00 | 978.00 | 978.00 | - | 31,600 |
| May 11, 2026 | 952.00 | 980.00 | 944.00 | 978.00 | 978.00 | 3.27% | 35,900 |
| May 8, 2026 | 940.00 | 956.00 | 925.00 | 947.00 | 947.00 | -0.63% | 45,500 |
| May 7, 2026 | 932.00 | 954.00 | 931.00 | 953.00 | 953.00 | 3.03% | 29,100 |
| May 1, 2026 | 900.00 | 925.00 | 893.00 | 925.00 | 925.00 | 2.78% | 29,400 |
| Apr 30, 2026 | 915.00 | 915.00 | 892.00 | 900.00 | 900.00 | -1.64% | 28,300 |
| Apr 28, 2026 | 917.00 | 917.00 | 905.00 | 915.00 | 915.00 | 1.44% | 40,100 |
| Apr 27, 2026 | 900.00 | 909.00 | 891.00 | 902.00 | 902.00 | - | 42,500 |
| Apr 24, 2026 | 919.00 | 925.00 | 900.00 | 902.00 | 902.00 | -2.06% | 33,200 |
| Apr 23, 2026 | 951.00 | 954.00 | 919.00 | 921.00 | 921.00 | -2.85% | 36,400 |
| Apr 22, 2026 | 978.00 | 978.00 | 948.00 | 948.00 | 948.00 | -3.76% | 41,100 |
| Apr 21, 2026 | 997.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.10% | 23,100 |
| Apr 20, 2026 | 991.00 | 997.00 | 976.00 | 996.00 | 996.00 | 1.32% | 30,300 |
| Apr 17, 2026 | 1,008.00 | 1,011.00 | 983.00 | 983.00 | 983.00 | -3.34% | 34,900 |
| Apr 16, 2026 | 1,008.00 | 1,035.00 | 1,003.00 | 1,017.00 | 1,017.00 | 2.21% | 73,800 |
| Apr 15, 2026 | 999.00 | 1,020.00 | 981.00 | 995.00 | 995.00 | 0.71% | 113,500 |
| Apr 14, 2026 | 981.00 | 990.00 | 973.00 | 988.00 | 988.00 | 1.96% | 70,200 |
| Apr 13, 2026 | 949.00 | 987.00 | 944.00 | 969.00 | 969.00 | 2.87% | 61,500 |
| Apr 10, 2026 | 969.00 | 969.00 | 937.00 | 942.00 | 942.00 | -2.28% | 26,600 |
| Apr 9, 2026 | 980.00 | 980.00 | 944.00 | 964.00 | 964.00 | -1.03% | 21,600 |
| Apr 8, 2026 | 947.00 | 981.00 | 946.00 | 974.00 | 974.00 | 4.84% | 68,100 |
| Apr 7, 2026 | 921.00 | 935.00 | 920.00 | 929.00 | 929.00 | 1.64% | 34,000 |
| Apr 6, 2026 | 911.00 | 918.00 | 898.00 | 914.00 | 914.00 | 1.67% | 20,500 |
| Apr 3, 2026 | 900.00 | 911.00 | 897.00 | 899.00 | 899.00 | 0.11% | 16,000 |
| Apr 2, 2026 | 924.00 | 933.00 | 890.00 | 898.00 | 898.00 | -2.81% | 36,400 |
| Apr 1, 2026 | 905.00 | 927.00 | 893.00 | 924.00 | 924.00 | 4.52% | 43,500 |
| Mar 31, 2026 | 888.00 | 905.00 | 877.00 | 884.00 | 884.00 | -0.67% | 46,500 |
| Mar 30, 2026 | 888.00 | 899.00 | 884.00 | 890.00 | 890.00 | -4.09% | 42,400 |
| Mar 27, 2026 | 902.00 | 933.00 | 897.00 | 933.00 | 928.00 | 2.64% | 57,000 |
| Mar 26, 2026 | 920.00 | 924.00 | 897.00 | 909.00 | 904.13 | -1.20% | 177,800 |
| Mar 25, 2026 | 923.00 | 933.00 | 920.00 | 920.00 | 915.07 | 1.32% | 32,300 |
| Mar 24, 2026 | 911.00 | 921.00 | 897.00 | 908.00 | 903.13 | 1.79% | 42,100 |
| Mar 23, 2026 | 895.00 | 904.00 | 877.00 | 892.00 | 887.22 | -2.62% | 222,300 |
| Mar 19, 2026 | 948.00 | 948.00 | 910.00 | 916.00 | 911.09 | -5.37% | 69,800 |
| Mar 18, 2026 | 931.00 | 974.00 | 931.00 | 968.00 | 962.81 | 5.10% | 64,300 |
| Mar 17, 2026 | 932.00 | 941.00 | 917.00 | 921.00 | 916.06 | -0.22% | 31,300 |
| Mar 16, 2026 | 938.00 | 938.00 | 915.00 | 923.00 | 918.05 | -1.39% | 65,000 |
| Mar 13, 2026 | 926.00 | 956.00 | 926.00 | 936.00 | 930.98 | -1.06% | 77,900 |
| Mar 12, 2026 | 961.00 | 965.00 | 943.00 | 946.00 | 940.93 | -2.87% | 61,400 |
| Mar 11, 2026 | 979.00 | 995.00 | 971.00 | 974.00 | 968.78 | 1.04% | 67,600 |
| Mar 10, 2026 | 945.00 | 968.00 | 939.00 | 964.00 | 958.83 | 3.66% | 60,700 |