Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan · Delayed Price · Currency is JPY 188.00
0.00 (0.00%)
May 20, 2026, 11:30 AM JST
Nozaki Insatsu Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | - | - | 9,400 |
| May 19, 2026 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | -0.53% | 21,000 |
| May 18, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -2.58% | 24,900 |
| May 15, 2026 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 6,700 |
| May 14, 2026 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 19,100 |
| May 13, 2026 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | -1.01% | 10,900 |
| May 12, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 28,000 |
| May 11, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 2,400 |
| May 8, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 10,300 |
| May 7, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 10,500 |
| May 1, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 7,000 |
| Apr 30, 2026 | 201.00 | 207.00 | 201.00 | 202.00 | 202.00 | - | 32,900 |
| Apr 28, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 23,100 |
| Apr 27, 2026 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 32,900 |
| Apr 24, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 800 |
| Apr 23, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 3,600 |
| Apr 22, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 10,000 |
| Apr 21, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 4,000 |
| Apr 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 8,700 |
| Apr 17, 2026 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | -0.48% | 4,700 |
| Apr 16, 2026 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 18,600 |
| Apr 15, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 9,700 |
| Apr 14, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 7,000 |
| Apr 13, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 22,700 |
| Apr 10, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 4,200 |
| Apr 9, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 8,300 |
| Apr 8, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 19,000 |
| Apr 7, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.49% | 6,100 |
| Apr 6, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 20,600 |
| Apr 3, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 4,200 |
| Apr 2, 2026 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 8,700 |
| Apr 1, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 5,100 |
| Mar 31, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 12,200 |
| Mar 30, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | -1.43% | 14,200 |
| Mar 27, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 205.00 | 0.96% | 9,500 |
| Mar 26, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 203.05 | -0.48% | 12,000 |
| Mar 25, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 204.02 | 0.48% | 15,200 |
| Mar 24, 2026 | 209.00 | 212.00 | 208.00 | 208.00 | 203.05 | 0.97% | 17,100 |
| Mar 23, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | 201.10 | -1.90% | 32,800 |
| Mar 19, 2026 | 212.00 | 213.00 | 210.00 | 210.00 | 205.00 | -3.23% | 44,300 |
| Mar 18, 2026 | 214.00 | 220.00 | 212.00 | 217.00 | 211.83 | 2.84% | 33,700 |
| Mar 17, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 205.98 | - | 4,800 |
| Mar 16, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 205.98 | -1.40% | 7,500 |
| Mar 13, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 208.90 | 0.47% | 6,600 |
| Mar 12, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 207.93 | -1.84% | 3,800 |
| Mar 11, 2026 | 213.00 | 217.00 | 210.00 | 217.00 | 211.83 | 1.88% | 11,200 |
| Mar 10, 2026 | 210.00 | 213.00 | 210.00 | 213.00 | 207.93 | 2.40% | 7,500 |
| Mar 9, 2026 | 208.00 | 214.00 | 208.00 | 208.00 | 203.05 | -1.89% | 39,100 |
| Mar 6, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 206.95 | -0.47% | 21,400 |
| Mar 5, 2026 | 211.00 | 226.00 | 206.00 | 213.00 | 207.93 | 2.90% | 85,900 |