Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan · Delayed Price · Currency is JPY 224.00
+2.00 (0.90%)
Jan 23, 2026, 12:38 PM JST
Nozaki Insatsu Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 9,400 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 17,900 |
| Dec 15, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2.06% | 37,000 |
| Dec 12, 2025 | 199.00 | 199.00 | 193.00 | 194.00 | 194.00 | - | 33,300 |
| Dec 11, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 11,000 |
| Dec 10, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 3,300 |
| Dec 9, 2025 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 11,200 |
| Dec 8, 2025 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.52% | 21,800 |
| Dec 5, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | - | 10,100 |
| Dec 4, 2025 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 7,200 |
| Dec 3, 2025 | 193.00 | 194.00 | 193.00 | 193.00 | 193.00 | - | 4,400 |
| Dec 2, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 5,700 |
| Dec 1, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 193.00 | - | 23,800 |
| Nov 28, 2025 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 4,600 |
| Nov 27, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 8,000 |
| Nov 26, 2025 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 0.53% | 17,700 |
| Nov 25, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | - | 13,800 |
| Nov 21, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | - | 28,800 |
| Nov 20, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 11,900 |
| Nov 19, 2025 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | 16,500 |
| Nov 18, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 9,400 |
| Nov 17, 2025 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 5,800 |
| Nov 14, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 6,700 |
| Nov 13, 2025 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 13,900 |
| Nov 12, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 16,700 |
| Nov 11, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 7,300 |
| Nov 10, 2025 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 12,400 |
| Nov 7, 2025 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 5,600 |