Nishikawa Keisoku Co., Ltd. (TYO:7500)
Japan · Delayed Price · Currency is JPY 10,910
-90 (-0.82%)
Oct 1, 2026, 2:48 PM JST
Nishikawa Keisoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,240.00 | 11,240.00 | 10,640.00 | 10,910.00 | 10,910.00 | -0.82% | 1,400 |
| Sep 30, 2026 | 11,010.00 | 11,010.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.29% | 300 |
| Sep 29, 2026 | 10,900.00 | 10,900.00 | 10,860.00 | 10,860.00 | 10,860.00 | -1.27% | 600 |
| Sep 28, 2026 | 10,810.00 | 11,000.00 | 10,810.00 | 11,000.00 | 11,000.00 | 3.68% | 900 |
| Sep 25, 2026 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 3.01% | 100 |
| Sep 24, 2026 | 10,270.00 | 10,300.00 | 10,270.00 | 10,300.00 | 10,300.00 | 1.98% | 600 |
| Sep 18, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.90% | 400 |
| Sep 17, 2026 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | -0.89% | 100 |
| Sep 16, 2026 | 10,020.00 | 10,100.00 | 10,020.00 | 10,100.00 | 10,100.00 | 1.61% | 400 |
| Sep 15, 2026 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | -0.80% | 100 |
| Sep 7, 2026 | 9,780.00 | 10,020.00 | 9,780.00 | 10,020.00 | 10,020.00 | 2.66% | 700 |
| Sep 4, 2026 | 9,780.00 | 9,870.00 | 9,700.00 | 9,760.00 | 9,760.00 | 0.41% | 1,700 |
| Sep 1, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 200 |
| Aug 31, 2026 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 100 |
| Aug 26, 2026 | 9,720.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.52% | 600 |
| Aug 25, 2026 | 9,720.00 | 9,720.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.31% | 200 |
| Aug 24, 2026 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.94% | 100 |
| Aug 20, 2026 | 9,600.00 | 9,620.00 | 9,600.00 | 9,620.00 | 9,620.00 | 0.63% | 300 |
| Aug 19, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | - | 100 |
| Aug 18, 2026 | 9,800.00 | 9,900.00 | 9,560.00 | 9,560.00 | 9,560.00 | -3.43% | 1,700 |
| Aug 12, 2026 | 9,870.00 | 9,900.00 | 9,870.00 | 9,900.00 | 9,900.00 | 0.30% | 400 |
| Aug 10, 2026 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1.54% | 100 |
| Aug 7, 2026 | 9,900.00 | 9,900.00 | 9,720.00 | 9,720.00 | 9,720.00 | -1.82% | 300 |
| Aug 6, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 100 |
| Aug 5, 2026 | 9,940.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.12% | 500 |
| Aug 4, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.10% | 100 |
| Aug 3, 2026 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.31% | 100 |
| Jul 29, 2026 | 9,760.00 | 9,760.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 200 |
| Jul 27, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.31% | 500 |
| Jul 24, 2026 | 9,860.00 | 9,930.00 | 9,860.00 | 9,930.00 | 9,930.00 | 0.71% | 200 |
| Jul 23, 2026 | 9,900.00 | 9,910.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.90% | 300 |
| Jul 22, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1.02% | 200 |
| Jul 21, 2026 | 9,740.00 | 9,850.00 | 9,740.00 | 9,850.00 | 9,850.00 | - | 500 |
| Jul 17, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.91% | 100 |
| Jul 16, 2026 | 9,920.00 | 9,940.00 | 9,920.00 | 9,940.00 | 9,940.00 | 0.20% | 200 |
| Jul 15, 2026 | 9,760.00 | 9,920.00 | 9,760.00 | 9,920.00 | 9,920.00 | 1.74% | 700 |
| Jul 14, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 200 |
| Jul 13, 2026 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.51% | 200 |
| Jul 10, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 100 |
| Jul 9, 2026 | 9,740.00 | 10,040.00 | 9,740.00 | 9,850.00 | 9,850.00 | 1.13% | 600 |
| Jul 6, 2026 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | -1.22% | 300 |
| Jul 3, 2026 | 10,000.00 | 10,000.00 | 9,850.00 | 9,860.00 | 9,860.00 | -4.27% | 800 |
| Jul 1, 2026 | 10,480.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,300 |
| Jun 30, 2026 | 10,040.00 | 10,350.00 | 10,040.00 | 10,300.00 | 10,300.00 | 1.98% | 500 |
| Jun 29, 2026 | 10,110.00 | 10,110.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 600 |
| Jun 26, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,490.00 | 10,100.00 | 3.25% | 1,300 |
| Jun 25, 2026 | 10,000.00 | 10,160.00 | 10,000.00 | 10,160.00 | 9,782.27 | 1.60% | 700 |
| Jun 24, 2026 | 9,970.00 | 10,000.00 | 9,970.00 | 10,000.00 | 9,628.22 | 0.20% | 400 |
| Jun 23, 2026 | 9,990.00 | 10,000.00 | 9,980.00 | 9,980.00 | 9,608.96 | 0.91% | 1,000 |
| Jun 22, 2026 | 9,990.00 | 9,990.00 | 9,840.00 | 9,890.00 | 9,522.31 | - | 400 |