Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 725.00
+2.00 (0.28%)
May 29, 2026, 3:30 PM JST
Nihon Flush Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 739.00 | 744.00 | 731.00 | 731.00 | 731.00 | 0.14% | 30,600 |
| May 20, 2026 | 740.00 | 743.00 | 721.00 | 730.00 | 730.00 | -1.48% | 67,600 |
| May 19, 2026 | 740.00 | 747.00 | 735.00 | 741.00 | 741.00 | 2.21% | 60,900 |
| May 18, 2026 | 751.00 | 761.00 | 719.00 | 725.00 | 725.00 | -5.23% | 196,600 |
| May 15, 2026 | 774.00 | 774.00 | 765.00 | 765.00 | 765.00 | -1.29% | 52,400 |
| May 14, 2026 | 780.00 | 780.00 | 766.00 | 775.00 | 775.00 | -0.26% | 27,400 |
| May 13, 2026 | 778.00 | 780.00 | 773.00 | 777.00 | 777.00 | 0.65% | 21,200 |
| May 12, 2026 | 776.00 | 778.00 | 770.00 | 772.00 | 772.00 | -0.90% | 51,600 |
| May 11, 2026 | 780.00 | 784.00 | 772.00 | 779.00 | 779.00 | 0.13% | 48,800 |
| May 8, 2026 | 787.00 | 787.00 | 778.00 | 778.00 | 778.00 | -1.14% | 66,500 |
| May 7, 2026 | 797.00 | 797.00 | 787.00 | 787.00 | 787.00 | -0.38% | 29,600 |
| May 1, 2026 | 790.00 | 793.00 | 785.00 | 790.00 | 790.00 | -0.25% | 23,800 |
| Apr 30, 2026 | 791.00 | 795.00 | 789.00 | 792.00 | 792.00 | -0.75% | 30,500 |
| Apr 28, 2026 | 787.00 | 798.00 | 787.00 | 798.00 | 798.00 | 1.40% | 32,100 |
| Apr 27, 2026 | 786.00 | 789.00 | 786.00 | 787.00 | 787.00 | -0.25% | 33,100 |
| Apr 24, 2026 | 791.00 | 793.00 | 789.00 | 789.00 | 789.00 | -0.25% | 40,000 |
| Apr 23, 2026 | 797.00 | 797.00 | 791.00 | 791.00 | 791.00 | -1.00% | 42,300 |
| Apr 22, 2026 | 803.00 | 804.00 | 798.00 | 799.00 | 799.00 | -0.62% | 28,800 |
| Apr 21, 2026 | 806.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.25% | 25,000 |
| Apr 20, 2026 | 804.00 | 809.00 | 803.00 | 806.00 | 806.00 | - | 25,200 |
| Apr 17, 2026 | 801.00 | 808.00 | 801.00 | 806.00 | 806.00 | - | 19,100 |
| Apr 16, 2026 | 804.00 | 807.00 | 802.00 | 806.00 | 806.00 | 0.50% | 28,000 |
| Apr 15, 2026 | 802.00 | 807.00 | 798.00 | 802.00 | 802.00 | 0.12% | 42,100 |
| Apr 14, 2026 | 802.00 | 806.00 | 798.00 | 801.00 | 801.00 | -0.12% | 37,100 |
| Apr 13, 2026 | 811.00 | 811.00 | 802.00 | 802.00 | 802.00 | -0.62% | 23,600 |
| Apr 10, 2026 | 813.00 | 815.00 | 804.00 | 807.00 | 807.00 | -0.62% | 28,200 |
| Apr 9, 2026 | 823.00 | 826.00 | 812.00 | 812.00 | 812.00 | -1.46% | 19,100 |
| Apr 8, 2026 | 833.00 | 833.00 | 821.00 | 824.00 | 824.00 | 0.49% | 51,300 |
| Apr 7, 2026 | 814.00 | 820.00 | 812.00 | 820.00 | 820.00 | 0.86% | 33,400 |
| Apr 6, 2026 | 810.00 | 816.00 | 808.00 | 813.00 | 813.00 | 0.37% | 21,200 |
| Apr 3, 2026 | 804.00 | 812.00 | 804.00 | 810.00 | 810.00 | 0.75% | 22,100 |
| Apr 2, 2026 | 805.00 | 810.00 | 799.00 | 804.00 | 804.00 | -0.12% | 37,000 |
| Apr 1, 2026 | 801.00 | 808.00 | 800.00 | 805.00 | 805.00 | 0.88% | 74,600 |
| Mar 31, 2026 | 797.00 | 806.00 | 795.00 | 798.00 | 798.00 | 0.25% | 53,900 |
| Mar 30, 2026 | 799.00 | 799.00 | 783.00 | 796.00 | 796.00 | -0.13% | 100,200 |
| Mar 27, 2026 | 809.00 | 819.00 | 809.00 | 815.00 | 797.00 | - | 52,200 |
| Mar 26, 2026 | 827.00 | 827.00 | 809.00 | 815.00 | 797.00 | -0.12% | 36,900 |
| Mar 25, 2026 | 816.00 | 820.00 | 816.00 | 816.00 | 797.98 | 0.74% | 45,500 |
| Mar 24, 2026 | 810.00 | 813.00 | 806.00 | 810.00 | 792.11 | 1.12% | 36,300 |
| Mar 23, 2026 | 802.00 | 804.00 | 796.00 | 801.00 | 783.31 | -0.87% | 100,700 |
| Mar 19, 2026 | 817.00 | 819.00 | 808.00 | 808.00 | 790.15 | -2.65% | 46,800 |
| Mar 18, 2026 | 818.00 | 833.00 | 818.00 | 830.00 | 811.67 | 1.72% | 50,900 |
| Mar 17, 2026 | 819.00 | 824.00 | 816.00 | 816.00 | 797.98 | 0.37% | 27,200 |
| Mar 16, 2026 | 811.00 | 817.00 | 810.00 | 813.00 | 795.04 | 0.49% | 34,500 |