Nihon Flush Co., Ltd. (TYO:7820)
Japan · Delayed Price · Currency is JPY 675.00
-1.00 (-0.15%)
Oct 6, 2026, 3:30 PM JST
Nihon Flush Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 707.00 | 710.00 | 701.00 | 707.00 | 689.23 | -0.28% | 112,600 |
| Aug 13, 2026 | 713.00 | 715.00 | 706.00 | 709.00 | 691.18 | -0.56% | 95,800 |
| Aug 12, 2026 | 708.00 | 714.00 | 695.00 | 713.00 | 695.08 | 0.28% | 172,500 |
| Aug 10, 2026 | 725.00 | 733.00 | 706.00 | 711.00 | 693.13 | -1.39% | 149,500 |
| Aug 7, 2026 | 715.00 | 722.00 | 711.00 | 721.00 | 702.87 | 1.26% | 70,100 |
| Aug 6, 2026 | 711.00 | 715.00 | 709.00 | 712.00 | 694.10 | 0.14% | 79,900 |
| Aug 5, 2026 | 711.00 | 715.00 | 709.00 | 711.00 | 693.13 | 0.14% | 59,200 |
| Aug 4, 2026 | 711.00 | 715.00 | 710.00 | 710.00 | 692.15 | -0.42% | 50,600 |
| Aug 3, 2026 | 713.00 | 716.00 | 709.00 | 713.00 | 695.08 | - | 57,900 |
| Jul 31, 2026 | 723.00 | 724.00 | 713.00 | 713.00 | 695.08 | -1.38% | 66,900 |
| Jul 30, 2026 | 725.00 | 729.00 | 720.00 | 723.00 | 704.82 | -1.09% | 61,400 |
| Jul 29, 2026 | 724.00 | 733.00 | 723.00 | 731.00 | 712.62 | 0.97% | 76,300 |
| Jul 28, 2026 | 724.00 | 726.00 | 719.00 | 724.00 | 705.80 | - | 46,000 |
| Jul 27, 2026 | 725.00 | 729.00 | 718.00 | 724.00 | 705.80 | 0.42% | 84,500 |
| Jul 24, 2026 | 718.00 | 721.00 | 716.00 | 721.00 | 702.87 | -0.14% | 28,800 |
| Jul 23, 2026 | 726.00 | 726.00 | 718.00 | 722.00 | 703.85 | -0.28% | 32,400 |