Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 722.00
+1.00 (0.14%)
Aug 26, 2026, 9:27 AM JST
Nihon Flush Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 720.00 | 722.00 | 716.00 | 719.00 | 719.00 | -0.28% | 48,100 |
| Aug 24, 2026 | 717.00 | 724.00 | 715.00 | 721.00 | 721.00 | 0.42% | 38,000 |
| Aug 21, 2026 | 710.00 | 718.00 | 708.00 | 718.00 | 718.00 | 0.84% | 51,300 |
| Aug 20, 2026 | 705.00 | 713.00 | 703.00 | 712.00 | 712.00 | 1.14% | 84,800 |
| Aug 19, 2026 | 703.00 | 706.00 | 693.00 | 704.00 | 704.00 | -0.14% | 172,000 |
| Aug 18, 2026 | 707.00 | 707.00 | 703.00 | 705.00 | 705.00 | - | 36,500 |
| Aug 17, 2026 | 705.00 | 707.00 | 702.00 | 705.00 | 705.00 | -0.28% | 56,700 |
| Aug 14, 2026 | 707.00 | 710.00 | 701.00 | 707.00 | 707.00 | -0.28% | 112,600 |
| Aug 13, 2026 | 713.00 | 715.00 | 706.00 | 709.00 | 709.00 | -0.56% | 95,800 |
| Aug 12, 2026 | 708.00 | 714.00 | 695.00 | 713.00 | 713.00 | 0.28% | 172,500 |
| Aug 10, 2026 | 725.00 | 733.00 | 706.00 | 711.00 | 711.00 | -1.39% | 149,500 |
| Aug 7, 2026 | 715.00 | 722.00 | 711.00 | 721.00 | 721.00 | 1.26% | 70,100 |
| Aug 6, 2026 | 711.00 | 715.00 | 709.00 | 712.00 | 712.00 | 0.14% | 79,900 |
| Aug 5, 2026 | 711.00 | 715.00 | 709.00 | 711.00 | 711.00 | 0.14% | 59,200 |
| Aug 4, 2026 | 711.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.42% | 50,600 |
| Aug 3, 2026 | 713.00 | 716.00 | 709.00 | 713.00 | 713.00 | - | 57,900 |
| 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 |