Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 649.00
+3.00 (0.46%)
Oct 29, 2026, 3:30 PM JST
Nihon Flush Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 644.00 | 649.00 | 640.00 | 649.00 | 649.00 | 0.46% | 227,800 |
| Oct 28, 2026 | 657.00 | 657.00 | 646.00 | 646.00 | 646.00 | -1.67% | 130,000 |
| Oct 27, 2026 | 668.00 | 668.00 | 657.00 | 657.00 | 657.00 | -1.65% | 53,800 |
| Oct 26, 2026 | 665.00 | 670.00 | 664.00 | 668.00 | 668.00 | 0.15% | 39,000 |
| Oct 23, 2026 | 668.00 | 671.00 | 660.00 | 667.00 | 667.00 | - | 58,700 |
| Oct 22, 2026 | 663.00 | 667.00 | 661.00 | 667.00 | 667.00 | 0.30% | 33,200 |
| Oct 21, 2026 | 666.00 | 668.00 | 661.00 | 665.00 | 665.00 | 0.30% | 34,300 |
| Oct 20, 2026 | 664.00 | 668.00 | 659.00 | 663.00 | 663.00 | -0.15% | 41,500 |
| Oct 19, 2026 | 668.00 | 669.00 | 664.00 | 664.00 | 664.00 | -0.30% | 35,600 |
| Oct 16, 2026 | 661.00 | 668.00 | 660.00 | 666.00 | 666.00 | 0.91% | 52,500 |
| Oct 15, 2026 | 668.00 | 670.00 | 659.00 | 660.00 | 660.00 | -1.64% | 123,700 |
| Oct 14, 2026 | 666.00 | 673.00 | 664.00 | 671.00 | 671.00 | 1.05% | 43,600 |
| Oct 13, 2026 | 655.00 | 666.00 | 653.00 | 664.00 | 664.00 | 0.61% | 42,300 |
| Oct 9, 2026 | 651.00 | 665.00 | 651.00 | 660.00 | 660.00 | 1.54% | 47,500 |
| Oct 8, 2026 | 662.00 | 663.00 | 649.00 | 650.00 | 650.00 | -2.69% | 143,500 |
| Oct 7, 2026 | 675.00 | 675.00 | 665.00 | 668.00 | 668.00 | -1.04% | 92,200 |
| Oct 6, 2026 | 676.00 | 680.00 | 674.00 | 675.00 | 675.00 | -0.15% | 51,800 |
| Oct 5, 2026 | 685.00 | 685.00 | 675.00 | 676.00 | 676.00 | -0.88% | 72,900 |
| Oct 2, 2026 | 691.00 | 692.00 | 682.00 | 682.00 | 682.00 | -1.73% | 61,400 |
| Oct 1, 2026 | 699.00 | 699.00 | 690.00 | 694.00 | 694.00 | -0.57% | 57,500 |
| Sep 30, 2026 | 696.00 | 699.00 | 693.00 | 698.00 | 698.00 | 0.14% | 48,100 |
| Sep 29, 2026 | 701.00 | 702.00 | 696.00 | 697.00 | 697.00 | -0.14% | 83,100 |
| Sep 28, 2026 | 716.00 | 717.00 | 713.00 | 716.00 | 698.00 | 0.14% | 73,500 |
| Sep 25, 2026 | 716.00 | 717.00 | 713.00 | 715.00 | 697.03 | -0.14% | 27,400 |
| Sep 24, 2026 | 712.00 | 718.00 | 709.00 | 716.00 | 698.00 | 0.56% | 49,800 |
| Sep 18, 2026 | 708.00 | 712.00 | 708.00 | 712.00 | 694.10 | 0.14% | 21,400 |
| Sep 17, 2026 | 703.00 | 712.00 | 703.00 | 711.00 | 693.13 | 1.14% | 20,600 |
| Sep 16, 2026 | 701.00 | 704.00 | 701.00 | 703.00 | 685.33 | 0.29% | 22,100 |
| Sep 15, 2026 | 700.00 | 703.00 | 700.00 | 701.00 | 683.38 | - | 22,900 |
| Sep 14, 2026 | 700.00 | 702.00 | 697.00 | 701.00 | 683.38 | 0.14% | 44,200 |
| Sep 11, 2026 | 697.00 | 702.00 | 695.00 | 700.00 | 682.40 | -0.14% | 76,100 |
| Sep 10, 2026 | 700.00 | 702.00 | 697.00 | 701.00 | 683.38 | -0.14% | 61,800 |
| Sep 9, 2026 | 704.00 | 705.00 | 701.00 | 702.00 | 684.35 | -0.43% | 45,400 |
| Sep 8, 2026 | 706.00 | 707.00 | 704.00 | 705.00 | 687.28 | -0.28% | 40,100 |
| Sep 7, 2026 | 707.00 | 710.00 | 705.00 | 707.00 | 689.23 | - | 33,700 |
| Sep 4, 2026 | 708.00 | 711.00 | 705.00 | 707.00 | 689.23 | -0.70% | 35,800 |
| Sep 3, 2026 | 707.00 | 712.00 | 707.00 | 712.00 | 694.10 | 0.85% | 23,200 |
| Sep 2, 2026 | 709.00 | 709.00 | 706.00 | 706.00 | 688.25 | -0.70% | 41,000 |
| Sep 1, 2026 | 707.00 | 715.00 | 707.00 | 711.00 | 693.13 | 0.57% | 33,500 |
| Aug 31, 2026 | 711.00 | 712.00 | 704.00 | 707.00 | 689.23 | -0.56% | 76,100 |
| Aug 28, 2026 | 718.00 | 719.00 | 711.00 | 711.00 | 693.13 | -1.52% | 38,100 |
| Aug 27, 2026 | 722.00 | 727.00 | 718.00 | 722.00 | 703.85 | -0.14% | 40,600 |
| Aug 26, 2026 | 721.00 | 724.00 | 719.00 | 723.00 | 704.82 | 0.28% | 36,400 |
| Aug 25, 2026 | 720.00 | 722.00 | 716.00 | 721.00 | 702.87 | - | 51,100 |
| Aug 24, 2026 | 717.00 | 724.00 | 715.00 | 721.00 | 702.87 | 0.42% | 38,000 |
| Aug 21, 2026 | 710.00 | 718.00 | 708.00 | 718.00 | 699.95 | 0.84% | 51,300 |
| Aug 20, 2026 | 705.00 | 713.00 | 703.00 | 712.00 | 694.10 | 1.14% | 84,800 |
| Aug 19, 2026 | 703.00 | 706.00 | 693.00 | 704.00 | 686.30 | -0.14% | 172,000 |
| Aug 18, 2026 | 707.00 | 707.00 | 703.00 | 705.00 | 687.28 | - | 36,500 |
| Aug 17, 2026 | 705.00 | 707.00 | 702.00 | 705.00 | 687.28 | -0.28% | 56,700 |