Nozaki Insatsu Shigyo Co., Ltd. (TYO:7919)
Japan · Delayed Price · Currency is JPY 189.00
0.00 (0.00%)
Jun 10, 2026, 12:53 PM JST
Nozaki Insatsu Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | - | - | 900 |
| Jun 9, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | 1,400 |
| Jun 8, 2026 | 187.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 2,500 |
| Jun 5, 2026 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | 24,900 |
| Jun 4, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 5,900 |
| Jun 3, 2026 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 3,600 |
| Jun 2, 2026 | 186.00 | 189.00 | 183.00 | 189.00 | 189.00 | - | 23,000 |
| Jun 1, 2026 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | -0.53% | 14,200 |
| May 29, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 6,400 |
| May 28, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | 6,300 |
| May 27, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.05% | 13,700 |
| May 26, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | 4,600 |
| May 25, 2026 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 10,000 |
| May 22, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | -0.53% | 7,000 |
| May 21, 2026 | 187.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1.60% | 11,000 |
| May 20, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 12,200 |
| 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 | 0.98% | 14,200 |
| Mar 27, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 205.00 | 0.96% | 9,500 |