Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan · Delayed Price · Currency is JPY 213.00
+6.00 (2.90%)
Mar 6, 2026, 9:00 AM JST
Nozaki Insatsu Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 211.00 | 226.00 | 206.00 | 214.00 | - | 3.38% | 84,300 |
| Mar 4, 2026 | 210.00 | 211.00 | 205.00 | 207.00 | 207.00 | -3.72% | 28,500 |
| Mar 3, 2026 | 214.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.94% | 28,300 |
| Mar 2, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 0.47% | 16,400 |
| Feb 27, 2026 | 210.00 | 224.00 | 209.00 | 212.00 | 212.00 | 1.92% | 85,600 |
| Feb 26, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 23,700 |
| Feb 25, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 7,700 |
| Feb 24, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 9,800 |
| Feb 20, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 21,100 |
| Feb 19, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 1.46% | 13,000 |
| Feb 18, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.48% | 16,100 |
| Feb 17, 2026 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 27,500 |
| Feb 16, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 27,300 |
| Feb 13, 2026 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.48% | 11,800 |
| Feb 12, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.48% | 22,900 |
| Feb 10, 2026 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | 0.48% | 17,000 |
| Feb 9, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 9,100 |
| Feb 6, 2026 | 209.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.95% | 17,400 |
| Feb 5, 2026 | 210.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.96% | 36,300 |
| Feb 4, 2026 | 207.00 | 215.00 | 206.00 | 209.00 | 209.00 | 0.97% | 83,200 |
| Feb 3, 2026 | 209.00 | 212.00 | 205.00 | 207.00 | 207.00 | -1.43% | 67,400 |
| Feb 2, 2026 | 202.00 | 217.00 | 201.00 | 210.00 | 210.00 | 5.00% | 138,600 |
| Jan 30, 2026 | 215.00 | 219.00 | 200.00 | 200.00 | 200.00 | -8.26% | 76,200 |
| Jan 29, 2026 | 218.00 | 220.00 | 215.00 | 218.00 | 218.00 | -0.46% | 24,000 |
| Jan 28, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 7,400 |
| Jan 27, 2026 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | -0.45% | 7,400 |
| Jan 26, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 9,800 |
| Jan 23, 2026 | 225.00 | 226.00 | 221.00 | 222.00 | 222.00 | - | 35,600 |
| Jan 22, 2026 | 219.00 | 227.00 | 216.00 | 222.00 | 222.00 | 1.83% | 55,700 |
| Jan 21, 2026 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | -0.46% | 14,500 |
| Jan 20, 2026 | 220.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.45% | 41,900 |
| Jan 19, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.85% | 18,900 |
| Jan 16, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 21,900 |
| Jan 15, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 17,800 |
| Jan 14, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | - | 20,700 |
| Jan 13, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 54,800 |
| Jan 9, 2026 | 207.00 | 227.00 | 207.00 | 214.00 | 214.00 | 3.38% | 199,000 |
| Jan 8, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.96% | 8,400 |
| Jan 7, 2026 | 209.00 | 211.00 | 209.00 | 209.00 | 209.00 | - | 17,600 |
| Jan 6, 2026 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 44,300 |
| Jan 5, 2026 | 206.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.94% | 20,600 |
| Dec 30, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 10,600 |
| Dec 29, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 11,000 |
| Dec 26, 2025 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 14,600 |
| Dec 25, 2025 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | 1.00% | 10,300 |
| Dec 24, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 9,800 |
| Dec 23, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 12,500 |
| Dec 22, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.49% | 24,000 |
| Dec 19, 2025 | 199.00 | 205.00 | 199.00 | 204.00 | 204.00 | 2.51% | 72,100 |
| Dec 18, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 21,800 |