Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 713.00
-10.00 (-1.38%)
Jul 31, 2026, 3:30 PM JST
Nihon Flush Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 723.00 | 724.00 | 713.00 | 713.00 | 713.00 | -1.38% | 66,900 |
| Jul 30, 2026 | 725.00 | 729.00 | 720.00 | 723.00 | 723.00 | -1.09% | 61,400 |
| Jul 29, 2026 | 724.00 | 733.00 | 723.00 | 731.00 | 731.00 | 0.97% | 76,300 |
| Jul 28, 2026 | 724.00 | 726.00 | 719.00 | 724.00 | 724.00 | - | 46,000 |
| Jul 27, 2026 | 725.00 | 729.00 | 718.00 | 724.00 | 724.00 | 0.42% | 84,500 |
| Jul 24, 2026 | 718.00 | 721.00 | 716.00 | 721.00 | 721.00 | -0.14% | 28,800 |
| Jul 23, 2026 | 726.00 | 726.00 | 718.00 | 722.00 | 722.00 | -0.28% | 32,400 |
| Jul 22, 2026 | 722.00 | 724.00 | 716.00 | 724.00 | 724.00 | 0.42% | 79,200 |
| Jul 21, 2026 | 717.00 | 725.00 | 717.00 | 721.00 | 721.00 | 0.70% | 53,100 |
| Jul 17, 2026 | 718.00 | 722.00 | 714.00 | 716.00 | 716.00 | -0.28% | 44,500 |
| Jul 16, 2026 | 724.00 | 727.00 | 718.00 | 718.00 | 718.00 | -0.83% | 37,600 |
| Jul 15, 2026 | 725.00 | 727.00 | 723.00 | 724.00 | 724.00 | - | 49,000 |
| Jul 14, 2026 | 722.00 | 732.00 | 721.00 | 724.00 | 724.00 | 0.98% | 53,300 |
| Jul 13, 2026 | 721.00 | 724.00 | 717.00 | 717.00 | 717.00 | -0.55% | 44,800 |
| Jul 10, 2026 | 727.00 | 727.00 | 720.00 | 721.00 | 721.00 | -0.41% | 30,300 |
| Jul 9, 2026 | 718.00 | 727.00 | 718.00 | 724.00 | 724.00 | 0.70% | 25,600 |
| Jul 8, 2026 | 721.00 | 724.00 | 719.00 | 719.00 | 719.00 | -0.28% | 20,700 |
| Jul 7, 2026 | 723.00 | 730.00 | 721.00 | 721.00 | 721.00 | -0.14% | 55,000 |
| Jul 6, 2026 | 720.00 | 726.00 | 719.00 | 722.00 | 722.00 | 0.70% | 26,300 |
| Jul 3, 2026 | 724.00 | 726.00 | 717.00 | 717.00 | 717.00 | 0.14% | 30,700 |
| Jul 2, 2026 | 712.00 | 725.00 | 712.00 | 716.00 | 716.00 | 0.56% | 33,200 |
| Jul 1, 2026 | 721.00 | 723.00 | 712.00 | 712.00 | 712.00 | -1.52% | 33,000 |
| Jun 30, 2026 | 724.00 | 724.00 | 715.00 | 723.00 | 723.00 | 0.14% | 58,000 |
| Jun 29, 2026 | 710.00 | 722.00 | 710.00 | 722.00 | 722.00 | 1.69% | 63,000 |
| Jun 26, 2026 | 708.00 | 712.00 | 701.00 | 710.00 | 710.00 | 0.71% | 28,300 |
| Jun 25, 2026 | 713.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.42% | 18,500 |
| Jun 24, 2026 | 712.00 | 717.00 | 708.00 | 708.00 | 708.00 | -0.28% | 30,700 |
| Jun 23, 2026 | 715.00 | 715.00 | 708.00 | 710.00 | 710.00 | -0.98% | 19,300 |
| Jun 22, 2026 | 712.00 | 718.00 | 706.00 | 717.00 | 717.00 | 0.70% | 52,600 |
| Jun 19, 2026 | 710.00 | 714.00 | 707.00 | 712.00 | 712.00 | 0.56% | 52,200 |
| Jun 18, 2026 | 716.00 | 721.00 | 708.00 | 708.00 | 708.00 | -1.12% | 23,900 |
| Jun 17, 2026 | 703.00 | 719.00 | 703.00 | 716.00 | 716.00 | 1.13% | 36,500 |
| Jun 16, 2026 | 710.00 | 712.00 | 700.00 | 708.00 | 708.00 | -0.28% | 68,100 |
| Jun 15, 2026 | 710.00 | 721.00 | 710.00 | 710.00 | 710.00 | 0.28% | 31,600 |
| Jun 12, 2026 | 705.00 | 711.00 | 703.00 | 708.00 | 708.00 | -0.84% | 49,200 |
| Jun 11, 2026 | 718.00 | 718.00 | 701.00 | 714.00 | 714.00 | 0.42% | 32,200 |
| Jun 10, 2026 | 709.00 | 713.00 | 704.00 | 711.00 | 711.00 | 0.71% | 53,800 |
| Jun 9, 2026 | 715.00 | 719.00 | 706.00 | 706.00 | 706.00 | -0.70% | 38,600 |
| Jun 8, 2026 | 711.00 | 722.00 | 708.00 | 711.00 | 711.00 | -1.11% | 54,900 |
| Jun 5, 2026 | 710.00 | 722.00 | 710.00 | 719.00 | 719.00 | 1.70% | 33,500 |
| Jun 4, 2026 | 718.00 | 718.00 | 703.00 | 707.00 | 707.00 | -0.84% | 35,000 |
| Jun 3, 2026 | 705.00 | 716.00 | 701.00 | 713.00 | 713.00 | 1.13% | 65,600 |
| Jun 2, 2026 | 715.00 | 716.00 | 705.00 | 705.00 | 705.00 | -1.81% | 54,800 |
| Jun 1, 2026 | 725.00 | 727.00 | 712.00 | 718.00 | 718.00 | -0.97% | 96,300 |
| May 29, 2026 | 726.00 | 737.00 | 725.00 | 725.00 | 725.00 | 0.28% | 34,100 |
| May 28, 2026 | 729.00 | 729.00 | 718.00 | 723.00 | 723.00 | -0.69% | 62,900 |
| May 27, 2026 | 725.00 | 729.00 | 720.00 | 728.00 | 728.00 | 0.41% | 40,800 |
| May 26, 2026 | 710.00 | 731.00 | 710.00 | 725.00 | 725.00 | 1.83% | 62,900 |
| May 25, 2026 | 724.00 | 726.00 | 712.00 | 712.00 | 712.00 | -1.66% | 67,800 |
| May 22, 2026 | 732.00 | 734.00 | 724.00 | 724.00 | 724.00 | -0.96% | 38,200 |