Nippon Kinzoku Co., Ltd. (TYO:5491)
Japan · Delayed Price · Currency is JPY 928.00
+1.00 (0.11%)
Aug 21, 2026, 3:30 PM JST
Nippon Kinzoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 901.00 | 901.00 | 885.00 | 892.00 | 892.00 | -1.76% | 17,500 |
| Jul 23, 2026 | 898.00 | 908.00 | 894.00 | 908.00 | 908.00 | 1.11% | 11,700 |
| Jul 22, 2026 | 899.00 | 915.00 | 891.00 | 898.00 | 898.00 | -0.22% | 36,800 |
| Jul 21, 2026 | 886.00 | 904.00 | 879.00 | 900.00 | 900.00 | 1.47% | 89,600 |
| Jul 17, 2026 | 888.00 | 898.00 | 865.00 | 887.00 | 887.00 | -0.11% | 76,300 |
| Jul 16, 2026 | 890.00 | 899.00 | 880.00 | 888.00 | 888.00 | -0.56% | 33,500 |
| Jul 15, 2026 | 884.00 | 893.00 | 873.00 | 893.00 | 893.00 | 1.59% | 35,500 |
| Jul 14, 2026 | 863.00 | 879.00 | 863.00 | 879.00 | 879.00 | 1.15% | 15,200 |
| Jul 13, 2026 | 882.00 | 889.00 | 858.00 | 869.00 | 869.00 | -0.80% | 27,600 |
| Jul 10, 2026 | 859.00 | 890.00 | 848.00 | 876.00 | 876.00 | 2.10% | 58,400 |
| Jul 9, 2026 | 847.00 | 858.00 | 844.00 | 858.00 | 858.00 | 1.30% | 35,100 |
| Jul 8, 2026 | 865.00 | 869.00 | 842.00 | 847.00 | 847.00 | -2.19% | 57,400 |
| Jul 7, 2026 | 865.00 | 880.00 | 862.00 | 866.00 | 866.00 | 0.58% | 34,300 |
| Jul 6, 2026 | 848.00 | 863.00 | 848.00 | 861.00 | 861.00 | 1.65% | 28,000 |
| Jul 3, 2026 | 846.00 | 854.00 | 839.00 | 847.00 | 847.00 | 0.71% | 22,000 |
| Jul 2, 2026 | 834.00 | 846.00 | 834.00 | 841.00 | 841.00 | 1.20% | 38,300 |
| Jul 1, 2026 | 841.00 | 853.00 | 831.00 | 831.00 | 831.00 | -1.19% | 29,500 |
| Jun 30, 2026 | 856.00 | 856.00 | 840.00 | 841.00 | 841.00 | -1.75% | 33,100 |
| Jun 29, 2026 | 863.00 | 863.00 | 837.00 | 856.00 | 856.00 | -0.70% | 59,600 |
| Jun 26, 2026 | 862.00 | 865.00 | 845.00 | 862.00 | 862.00 | - | 27,700 |
| Jun 25, 2026 | 880.00 | 880.00 | 858.00 | 862.00 | 862.00 | -0.81% | 30,200 |
| Jun 24, 2026 | 864.00 | 879.00 | 852.00 | 869.00 | 869.00 | 0.70% | 37,200 |
| Jun 23, 2026 | 871.00 | 880.00 | 863.00 | 863.00 | 863.00 | -0.92% | 18,800 |
| Jun 22, 2026 | 871.00 | 884.00 | 863.00 | 871.00 | 871.00 | -0.34% | 27,500 |
| Jun 19, 2026 | 869.00 | 874.00 | 850.00 | 874.00 | 874.00 | 0.69% | 47,400 |
| Jun 18, 2026 | 856.00 | 876.00 | 850.00 | 868.00 | 868.00 | 3.21% | 27,600 |
| Jun 17, 2026 | 833.00 | 870.00 | 830.00 | 841.00 | 841.00 | 2.31% | 69,400 |
| Jun 16, 2026 | 830.00 | 836.00 | 820.00 | 822.00 | 822.00 | -0.84% | 42,100 |
| Jun 15, 2026 | 830.00 | 846.00 | 820.00 | 829.00 | 829.00 | 1.59% | 56,700 |
| Jun 12, 2026 | 823.00 | 834.00 | 815.00 | 816.00 | 816.00 | - | 81,100 |
| Jun 11, 2026 | 841.00 | 841.00 | 810.00 | 816.00 | 816.00 | -3.09% | 54,200 |