Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan · Delayed Price · Currency is JPY 221.00
+2.00 (0.91%)
Oct 8, 2026, 3:30 PM JST
Nozaki Insatsu Shigyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.91% | 12,300 |
| Oct 7, 2026 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1.39% | 11,300 |
| Oct 6, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.46% | 4,800 |
| Oct 5, 2026 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.91% | 7,400 |
| Oct 2, 2026 | 226.00 | 226.00 | 217.00 | 219.00 | 219.00 | -1.79% | 7,300 |
| Oct 1, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 3,500 |
| Sep 30, 2026 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | -0.45% | 11,700 |
| Sep 29, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.88% | 9,100 |
| Sep 28, 2026 | 227.00 | 231.00 | 226.00 | 231.00 | 228.30 | 2.67% | 19,900 |
| Sep 25, 2026 | 227.00 | 227.00 | 223.00 | 225.00 | 222.37 | - | 14,700 |
| Sep 24, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 222.37 | 0.90% | 8,900 |
| Sep 18, 2026 | 225.00 | 225.00 | 221.00 | 223.00 | 220.39 | -1.33% | 31,800 |
| Sep 17, 2026 | 227.00 | 227.00 | 225.00 | 226.00 | 223.36 | 0.44% | 7,100 |
| Sep 16, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 222.37 | -0.44% | 10,200 |
| Sep 15, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 223.36 | 0.89% | 3,800 |
| Sep 14, 2026 | 226.00 | 226.00 | 223.00 | 224.00 | 221.38 | -0.88% | 6,100 |
| Sep 11, 2026 | 227.00 | 228.00 | 224.00 | 226.00 | 223.36 | -0.88% | 11,300 |
| Sep 10, 2026 | 229.00 | 229.00 | 226.00 | 228.00 | 225.34 | -0.44% | 2,100 |
| Sep 9, 2026 | 229.00 | 231.00 | 228.00 | 229.00 | 226.32 | - | 9,800 |
| Sep 8, 2026 | 227.00 | 230.00 | 227.00 | 229.00 | 226.32 | 0.44% | 4,500 |
| Sep 7, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 225.34 | 0.44% | 7,000 |
| Sep 4, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 224.35 | -0.44% | 6,900 |
| Sep 3, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 225.34 | 0.88% | 5,000 |
| Sep 2, 2026 | 229.00 | 230.00 | 226.00 | 226.00 | 223.36 | -1.74% | 10,600 |
| Sep 1, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 227.31 | 0.88% | 23,000 |
| Aug 31, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 225.34 | -0.44% | 17,800 |
| Aug 28, 2026 | 229.00 | 230.00 | 227.00 | 229.00 | 226.32 | 0.88% | 9,500 |
| Aug 27, 2026 | 227.00 | 228.00 | 226.00 | 227.00 | 224.35 | 0.44% | 6,800 |
| Aug 26, 2026 | 227.00 | 228.00 | 225.00 | 226.00 | 223.36 | - | 5,700 |
| Aug 25, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 223.36 | 0.89% | 26,300 |
| Aug 24, 2026 | 223.00 | 224.00 | 223.00 | 224.00 | 221.38 | - | 4,300 |
| Aug 21, 2026 | 221.00 | 224.00 | 221.00 | 224.00 | 221.38 | 0.45% | 5,000 |
| Aug 20, 2026 | 224.00 | 225.00 | 220.00 | 223.00 | 220.39 | -0.45% | 19,700 |
| Aug 19, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 221.38 | 0.45% | 17,800 |
| Aug 18, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 220.39 | - | 9,800 |
| Aug 17, 2026 | 217.00 | 224.00 | 216.00 | 223.00 | 220.39 | 3.24% | 56,000 |
| Aug 14, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 213.48 | 0.93% | 12,900 |
| Aug 13, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 211.50 | -0.47% | 30,600 |
| Aug 12, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 212.49 | 0.94% | 23,700 |
| Aug 10, 2026 | 208.00 | 214.00 | 208.00 | 213.00 | 210.51 | 2.40% | 30,300 |
| Aug 7, 2026 | 206.00 | 209.00 | 206.00 | 208.00 | 205.57 | 0.97% | 6,100 |
| Aug 6, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 203.59 | -0.48% | 4,600 |
| Aug 5, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 204.58 | - | 10,200 |
| Aug 4, 2026 | 208.00 | 210.00 | 201.00 | 207.00 | 204.58 | - | 66,200 |
| Aug 3, 2026 | 208.00 | 208.00 | 207.00 | 207.00 | 204.58 | -0.48% | 17,700 |
| Jul 31, 2026 | 207.00 | 210.00 | 206.00 | 208.00 | 205.57 | 1.96% | 53,900 |
| Jul 30, 2026 | 198.00 | 218.00 | 198.00 | 204.00 | 201.62 | 2.51% | 216,700 |
| Jul 29, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 196.67 | -1.49% | 3,700 |
| Jul 28, 2026 | 204.00 | 205.00 | 197.00 | 202.00 | 199.64 | -1.46% | 28,700 |
| Jul 27, 2026 | 201.00 | 207.00 | 199.00 | 205.00 | 202.60 | 2.50% | 38,400 |