Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 854.00
+4.00 (0.47%)
At close: Feb 13, 2026
Nihon Flush Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 865.00 | 868.00 | 849.00 | 854.00 | 854.00 | 0.47% | 49,000 |
| Feb 12, 2026 | 855.00 | 864.00 | 850.00 | 850.00 | 850.00 | 1.19% | 91,300 |
| Feb 10, 2026 | 845.00 | 845.00 | 837.00 | 840.00 | 840.00 | -0.59% | 46,300 |
| Feb 9, 2026 | 842.00 | 845.00 | 833.00 | 845.00 | 845.00 | 2.18% | 70,800 |
| Feb 6, 2026 | 825.00 | 827.00 | 822.00 | 827.00 | 827.00 | 0.24% | 21,600 |
| Feb 5, 2026 | 822.00 | 829.00 | 817.00 | 825.00 | 825.00 | 0.36% | 40,600 |
| Feb 4, 2026 | 811.00 | 826.00 | 809.00 | 822.00 | 822.00 | 1.36% | 37,600 |
| Feb 3, 2026 | 814.00 | 814.00 | 807.00 | 811.00 | 811.00 | -0.73% | 47,300 |
| Feb 2, 2026 | 821.00 | 825.00 | 812.00 | 817.00 | 817.00 | -0.49% | 42,100 |
| Jan 30, 2026 | 815.00 | 823.00 | 814.00 | 821.00 | 821.00 | 1.23% | 45,000 |
| Jan 29, 2026 | 814.00 | 814.00 | 804.00 | 811.00 | 811.00 | -0.49% | 46,300 |
| Jan 28, 2026 | 820.00 | 820.00 | 811.00 | 815.00 | 815.00 | -0.49% | 35,200 |
| Jan 27, 2026 | 819.00 | 825.00 | 813.00 | 819.00 | 819.00 | -0.36% | 55,000 |
| Jan 26, 2026 | 832.00 | 832.00 | 818.00 | 822.00 | 822.00 | -1.79% | 56,200 |
| Jan 23, 2026 | 836.00 | 840.00 | 833.00 | 837.00 | 837.00 | 0.24% | 33,800 |
| Jan 22, 2026 | 828.00 | 836.00 | 826.00 | 835.00 | 835.00 | 0.97% | 27,600 |
| Jan 21, 2026 | 828.00 | 828.00 | 821.00 | 827.00 | 827.00 | -0.36% | 26,100 |
| Jan 20, 2026 | 839.00 | 839.00 | 824.00 | 830.00 | 830.00 | -1.07% | 58,000 |
| Jan 19, 2026 | 841.00 | 842.00 | 836.00 | 839.00 | 839.00 | -0.12% | 21,600 |
| Jan 16, 2026 | 840.00 | 841.00 | 836.00 | 840.00 | 840.00 | - | 30,800 |
| Jan 15, 2026 | 841.00 | 843.00 | 837.00 | 840.00 | 840.00 | -0.59% | 23,000 |
| Jan 14, 2026 | 837.00 | 845.00 | 837.00 | 845.00 | 845.00 | 1.08% | 42,200 |
| Jan 13, 2026 | 851.00 | 851.00 | 833.00 | 836.00 | 836.00 | - | 32,600 |
| Jan 9, 2026 | 840.00 | 843.00 | 835.00 | 836.00 | 836.00 | -0.59% | 26,500 |
| Jan 8, 2026 | 844.00 | 849.00 | 837.00 | 841.00 | 841.00 | -0.12% | 23,900 |
| Jan 7, 2026 | 853.00 | 855.00 | 842.00 | 842.00 | 842.00 | -0.94% | 25,600 |
| Jan 6, 2026 | 849.00 | 852.00 | 843.00 | 850.00 | 850.00 | 0.59% | 31,400 |
| Jan 5, 2026 | 831.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.56% | 38,200 |
| Dec 30, 2025 | 841.00 | 841.00 | 832.00 | 832.00 | 832.00 | -0.48% | 15,900 |
| Dec 29, 2025 | 840.00 | 843.00 | 833.00 | 836.00 | 836.00 | -0.48% | 21,800 |
| Dec 26, 2025 | 839.00 | 841.00 | 836.00 | 840.00 | 840.00 | 0.36% | 19,500 |
| Dec 25, 2025 | 836.00 | 842.00 | 833.00 | 837.00 | 837.00 | 0.36% | 24,900 |
| Dec 24, 2025 | 832.00 | 841.00 | 828.00 | 834.00 | 834.00 | 0.85% | 36,300 |
| Dec 23, 2025 | 830.00 | 835.00 | 827.00 | 827.00 | 827.00 | -0.96% | 32,600 |
| Dec 22, 2025 | 831.00 | 837.00 | 827.00 | 835.00 | 835.00 | 0.48% | 27,000 |
| Dec 19, 2025 | 826.00 | 832.00 | 824.00 | 831.00 | 831.00 | 0.73% | 30,500 |
| Dec 18, 2025 | 819.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.86% | 24,200 |
| Dec 17, 2025 | 819.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.37% | 13,100 |
| Dec 16, 2025 | 815.00 | 821.00 | 814.00 | 815.00 | 815.00 | -0.37% | 24,200 |
| Dec 15, 2025 | 815.00 | 822.00 | 813.00 | 818.00 | 818.00 | 0.25% | 22,200 |
| Dec 12, 2025 | 818.00 | 823.00 | 816.00 | 816.00 | 816.00 | 0.12% | 19,200 |
| Dec 11, 2025 | 827.00 | 827.00 | 815.00 | 815.00 | 815.00 | -0.61% | 21,300 |
| Dec 10, 2025 | 828.00 | 828.00 | 816.00 | 820.00 | 820.00 | -0.61% | 40,500 |
| Dec 9, 2025 | 819.00 | 825.00 | 813.00 | 825.00 | 825.00 | 0.86% | 26,800 |
| Dec 8, 2025 | 811.00 | 820.00 | 807.00 | 818.00 | 818.00 | 1.61% | 32,100 |
| Dec 5, 2025 | 814.00 | 814.00 | 805.00 | 805.00 | 805.00 | -1.11% | 35,100 |
| Dec 4, 2025 | 814.00 | 817.00 | 809.00 | 814.00 | 814.00 | -0.12% | 25,900 |
| Dec 3, 2025 | 826.00 | 826.00 | 815.00 | 815.00 | 815.00 | -1.33% | 23,400 |
| Dec 2, 2025 | 825.00 | 833.00 | 822.00 | 826.00 | 826.00 | - | 19,700 |
| Dec 1, 2025 | 845.00 | 845.00 | 826.00 | 826.00 | 826.00 | -2.36% | 24,700 |