Nippon Kinzoku Co., Ltd. (TYO:5491)
Japan · Delayed Price · Currency is JPY 876.00
-11.00 (-1.24%)
Oct 8, 2026, 3:30 PM JST
Nippon Kinzoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 875.00 | 884.00 | 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 |
| Aug 19, 2026 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | -2.66% | 45,300 |
| Aug 18, 2026 | 951.00 | 968.00 | 937.00 | 940.00 | 940.00 | -1.16% | 26,300 |
| Aug 17, 2026 | 936.00 | 960.00 | 935.00 | 951.00 | 951.00 | 1.71% | 39,500 |
| Aug 14, 2026 | 932.00 | 948.00 | 932.00 | 935.00 | 935.00 | 0.32% | 24,100 |
| Aug 13, 2026 | 941.00 | 954.00 | 932.00 | 932.00 | 932.00 | -0.85% | 20,500 |
| Aug 12, 2026 | 948.00 | 962.00 | 940.00 | 940.00 | 940.00 | -2.39% | 36,400 |
| Aug 10, 2026 | 900.00 | 965.00 | 894.00 | 963.00 | 963.00 | 6.41% | 83,500 |
| Aug 7, 2026 | 921.00 | 961.00 | 884.00 | 905.00 | 905.00 | -1.42% | 170,300 |
| Aug 6, 2026 | 924.00 | 925.00 | 913.00 | 918.00 | 918.00 | -0.43% | 30,400 |
| Aug 5, 2026 | 918.00 | 931.00 | 918.00 | 922.00 | 922.00 | - | 12,900 |
| Aug 4, 2026 | 922.00 | 930.00 | 919.00 | 922.00 | 922.00 | - | 19,400 |
| Aug 3, 2026 | 907.00 | 926.00 | 885.00 | 922.00 | 922.00 | 1.54% | 34,500 |
| Jul 31, 2026 | 910.00 | 926.00 | 903.00 | 908.00 | 908.00 | 0.33% | 26,300 |
| Jul 30, 2026 | 898.00 | 909.00 | 889.00 | 905.00 | 905.00 | 0.67% | 15,500 |
| Jul 29, 2026 | 902.00 | 910.00 | 884.00 | 899.00 | 899.00 | -0.33% | 25,200 |
| Jul 28, 2026 | 910.00 | 910.00 | 883.00 | 902.00 | 902.00 | -0.88% | 41,400 |
| Jul 27, 2026 | 896.00 | 922.00 | 890.00 | 910.00 | 910.00 | 2.02% | 29,200 |