Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 801.00
0.00 (0.00%)
Aug 29, 2025, 12:30 PM JST
Nihon Flush Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 803.00 | 803.00 | 799.00 | 801.00 | - | - | 31,600 |
| Aug 28, 2025 | 800.00 | 804.00 | 799.00 | 801.00 | 801.00 | -0.25% | 28,400 |
| Aug 27, 2025 | 805.00 | 805.00 | 800.00 | 803.00 | 803.00 | -0.50% | 27,500 |
| Aug 26, 2025 | 806.00 | 808.00 | 804.00 | 807.00 | 807.00 | 0.12% | 18,600 |
| Aug 25, 2025 | 810.00 | 814.00 | 806.00 | 806.00 | 806.00 | -0.74% | 24,300 |
| Aug 22, 2025 | 813.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.25% | 14,700 |
| Aug 21, 2025 | 820.00 | 820.00 | 814.00 | 814.00 | 814.00 | -0.25% | 15,200 |
| Aug 20, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 816.00 | - | 14,300 |
| Aug 19, 2025 | 818.00 | 818.00 | 815.00 | 816.00 | 816.00 | -0.24% | 12,800 |
| Aug 18, 2025 | 820.00 | 820.00 | 812.00 | 818.00 | 818.00 | 0.62% | 17,600 |
| Aug 15, 2025 | 816.00 | 816.00 | 808.00 | 813.00 | 813.00 | 0.12% | 15,100 |
| Aug 14, 2025 | 809.00 | 812.00 | 806.00 | 812.00 | 812.00 | -0.12% | 14,800 |
| Aug 13, 2025 | 817.00 | 821.00 | 808.00 | 813.00 | 813.00 | -1.09% | 27,800 |
| Aug 12, 2025 | 805.00 | 822.00 | 804.00 | 822.00 | 822.00 | 2.24% | 45,300 |
| Aug 8, 2025 | 817.00 | 818.00 | 800.00 | 804.00 | 804.00 | -0.74% | 39,900 |
| Aug 7, 2025 | 823.00 | 823.00 | 807.00 | 810.00 | 810.00 | -1.70% | 31,300 |
| Aug 6, 2025 | 835.00 | 835.00 | 822.00 | 824.00 | 824.00 | 0.12% | 19,800 |
| Aug 5, 2025 | 819.00 | 824.00 | 816.00 | 823.00 | 823.00 | 1.48% | 22,900 |
| Aug 4, 2025 | 818.00 | 818.00 | 810.00 | 811.00 | 811.00 | -0.86% | 11,900 |
| Aug 1, 2025 | 809.00 | 818.00 | 807.00 | 818.00 | 818.00 | 1.87% | 22,600 |
| Jul 31, 2025 | 804.00 | 806.00 | 802.00 | 803.00 | 803.00 | 0.50% | 11,400 |
| Jul 30, 2025 | 803.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.13% | 13,300 |
| Jul 29, 2025 | 802.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 13,600 |
| Jul 28, 2025 | 802.00 | 808.00 | 802.00 | 805.00 | 805.00 | 0.50% | 12,400 |
| Jul 25, 2025 | 803.00 | 808.00 | 801.00 | 801.00 | 801.00 | -0.74% | 13,600 |
| Jul 24, 2025 | 798.00 | 808.00 | 797.00 | 807.00 | 807.00 | 0.50% | 21,500 |
| Jul 23, 2025 | 802.00 | 803.00 | 795.00 | 803.00 | 803.00 | 1.13% | 26,000 |
| Jul 22, 2025 | 802.00 | 802.00 | 788.00 | 794.00 | 794.00 | -0.75% | 29,500 |
| Jul 18, 2025 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.62% | 11,800 |
| Jul 17, 2025 | 805.00 | 807.00 | 798.00 | 805.00 | 805.00 | 0.50% | 17,600 |
| Jul 16, 2025 | 811.00 | 811.00 | 801.00 | 801.00 | 801.00 | -0.87% | 13,200 |
| Jul 15, 2025 | 817.00 | 819.00 | 808.00 | 808.00 | 808.00 | -0.98% | 9,500 |
| Jul 14, 2025 | 810.00 | 819.00 | 810.00 | 816.00 | 816.00 | 0.74% | 14,200 |
| Jul 11, 2025 | 810.00 | 816.00 | 809.00 | 810.00 | 810.00 | 1.00% | 15,900 |
| Jul 10, 2025 | 819.00 | 819.00 | 802.00 | 802.00 | 802.00 | -0.99% | 34,000 |
| Jul 9, 2025 | 812.00 | 818.00 | 810.00 | 810.00 | 810.00 | 0.37% | 19,200 |
| Jul 8, 2025 | 812.00 | 815.00 | 805.00 | 807.00 | 807.00 | 0.12% | 32,200 |
| Jul 7, 2025 | 813.00 | 813.00 | 806.00 | 806.00 | 806.00 | -0.25% | 20,500 |
| Jul 4, 2025 | 816.00 | 816.00 | 804.00 | 808.00 | 808.00 | -0.49% | 24,700 |
| Jul 3, 2025 | 808.00 | 816.00 | 807.00 | 812.00 | 812.00 | 0.62% | 20,600 |
| Jul 2, 2025 | 807.00 | 812.00 | 801.00 | 807.00 | 807.00 | - | 21,900 |
| Jul 1, 2025 | 810.00 | 818.00 | 802.00 | 807.00 | 807.00 | -1.10% | 22,900 |
| Jun 30, 2025 | 818.00 | 821.00 | 816.00 | 816.00 | 816.00 | -0.24% | 31,300 |
| Jun 27, 2025 | 815.00 | 818.00 | 807.00 | 818.00 | 818.00 | 1.36% | 33,900 |
| Jun 26, 2025 | 803.00 | 807.00 | 802.00 | 807.00 | 807.00 | 0.88% | 12,500 |
| Jun 25, 2025 | 805.00 | 805.00 | 798.00 | 800.00 | 800.00 | -0.25% | 18,300 |
| Jun 24, 2025 | 801.00 | 805.00 | 795.00 | 802.00 | 802.00 | - | 27,100 |
| Jun 23, 2025 | 812.00 | 812.00 | 801.00 | 802.00 | 802.00 | -0.74% | 17,700 |
| Jun 20, 2025 | 818.00 | 824.00 | 808.00 | 808.00 | 808.00 | -0.86% | 57,900 |
| Jun 19, 2025 | 823.00 | 825.00 | 815.00 | 815.00 | 815.00 | -1.21% | 19,200 |