Nishikawa Keisoku Co., Ltd. (TYO:7500)
Japan · Delayed Price · Currency is JPY 10,000
-390 (-3.75%)
May 28, 2026, 12:59 PM JST
Nishikawa Keisoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10,340.00 | 10,340.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.75% | 400 |
| May 27, 2026 | 10,550.00 | 10,550.00 | 10,390.00 | 10,390.00 | 10,390.00 | -1.52% | 200 |
| May 26, 2026 | 10,460.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 3.74% | 900 |
| May 25, 2026 | 10,430.00 | 10,430.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.39% | 500 |
| May 22, 2026 | 10,000.00 | 10,130.00 | 10,000.00 | 10,130.00 | 10,130.00 | 1.30% | 400 |
| May 21, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.42% | 200 |
| May 20, 2026 | 9,730.00 | 9,880.00 | 9,730.00 | 9,860.00 | 9,860.00 | -0.20% | 900 |
| May 18, 2026 | 9,790.00 | 10,000.00 | 9,600.00 | 9,880.00 | 9,880.00 | 1.54% | 2,500 |
| May 15, 2026 | 9,730.00 | 9,800.00 | 9,600.00 | 9,730.00 | 9,730.00 | 3.18% | 2,600 |
| May 14, 2026 | 9,340.00 | 9,430.00 | 9,330.00 | 9,430.00 | 9,430.00 | 0.11% | 400 |
| May 13, 2026 | 9,330.00 | 9,420.00 | 9,310.00 | 9,420.00 | 9,420.00 | - | 500 |
| May 11, 2026 | 9,270.00 | 9,420.00 | 9,270.00 | 9,420.00 | 9,420.00 | 2.06% | 200 |
| May 8, 2026 | 9,220.00 | 9,230.00 | 9,220.00 | 9,230.00 | 9,230.00 | 0.98% | 200 |
| May 7, 2026 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | -0.11% | 100 |
| May 1, 2026 | 9,090.00 | 9,150.00 | 8,880.00 | 9,150.00 | 9,150.00 | 0.55% | 1,500 |
| Apr 30, 2026 | 9,220.00 | 9,220.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.62% | 2,000 |
| Apr 28, 2026 | 9,240.00 | 9,400.00 | 9,240.00 | 9,250.00 | 9,250.00 | -0.32% | 900 |
| Apr 27, 2026 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | -0.22% | 500 |
| Apr 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Apr 23, 2026 | 9,290.00 | 9,300.00 | 9,290.00 | 9,300.00 | 9,300.00 | 0.54% | 700 |
| Apr 22, 2026 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.63% | 1,200 |
| Apr 21, 2026 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.21% | 800 |
| Apr 20, 2026 | 9,570.00 | 9,600.00 | 9,520.00 | 9,520.00 | 9,520.00 | -0.52% | 1,100 |
| Apr 17, 2026 | 9,730.00 | 9,730.00 | 9,570.00 | 9,570.00 | 9,570.00 | -2.35% | 500 |
| Apr 16, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 1,400 |
| Apr 15, 2026 | 9,830.00 | 10,000.00 | 9,830.00 | 10,000.00 | 10,000.00 | 0.20% | 900 |
| Apr 14, 2026 | 9,950.00 | 9,980.00 | 9,950.00 | 9,980.00 | 9,980.00 | - | 400 |
| Apr 13, 2026 | 10,020.00 | 10,020.00 | 9,830.00 | 9,980.00 | 9,980.00 | 1.11% | 1,800 |
| Apr 10, 2026 | 10,010.00 | 10,010.00 | 9,870.00 | 9,870.00 | 9,870.00 | -2.57% | 500 |
| Apr 9, 2026 | 10,400.00 | 10,400.00 | 10,130.00 | 10,130.00 | 10,130.00 | -2.60% | 1,000 |
| Apr 8, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.96% | 300 |
| Apr 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Apr 6, 2026 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 300 |
| Apr 3, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 100 |
| Apr 2, 2026 | 10,340.00 | 10,340.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.87% | 500 |
| Mar 27, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.51% | 100 |
| Mar 26, 2026 | 10,690.00 | 10,690.00 | 10,520.00 | 10,610.00 | 10,610.00 | - | 1,200 |
| Mar 25, 2026 | 10,630.00 | 10,740.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.66% | 400 |
| Mar 24, 2026 | 10,510.00 | 10,540.00 | 10,510.00 | 10,540.00 | 10,540.00 | -1.50% | 500 |
| Mar 23, 2026 | 11,390.00 | 11,390.00 | 10,500.00 | 10,700.00 | 10,700.00 | -6.06% | 1,800 |
| Mar 18, 2026 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | -2.57% | 600 |
| Mar 17, 2026 | 11,410.00 | 11,690.00 | 11,110.00 | 11,690.00 | 11,690.00 | 5.22% | 800 |
| Mar 13, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | -0.80% | 100 |
| Mar 12, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.08% | 100 |
| Mar 11, 2026 | 10,900.00 | 11,800.00 | 10,890.00 | 11,800.00 | 11,800.00 | 10.18% | 1,600 |
| Mar 10, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,710.00 | 10,710.00 | -5.22% | 400 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 300 |
| Mar 6, 2026 | 11,400.00 | 11,400.00 | 11,120.00 | 11,300.00 | 11,300.00 | -3.42% | 600 |
| Mar 5, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 200 |
| Mar 4, 2026 | 11,340.00 | 12,000.00 | 11,080.00 | 11,700.00 | 11,700.00 | 6.27% | 2,200 |