Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 1,785.00
+9.00 (0.50%)
Jan 23, 2026, 3:30 PM JST
Nihon Isk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,783.00 | 1,794.00 | 1,782.00 | 1,785.00 | 1,785.00 | -0.06% | 800 |
| Jan 21, 2026 | 1,793.00 | 1,795.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.39% | 1,200 |
| Jan 20, 2026 | 1,796.00 | 1,796.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.17% | 800 |
| Jan 19, 2026 | 1,801.00 | 1,806.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.28% | 1,000 |
| Jan 16, 2026 | 1,800.00 | 1,805.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 1,900 |
| Jan 15, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.17% | 400 |
| Jan 14, 2026 | 1,813.00 | 1,813.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.55% | 1,400 |
| Jan 13, 2026 | 1,790.00 | 1,840.00 | 1,790.00 | 1,814.00 | 1,814.00 | 1.62% | 3,900 |
| Jan 9, 2026 | 1,774.00 | 1,815.00 | 1,774.00 | 1,785.00 | 1,785.00 | 1.31% | 6,500 |
| Jan 8, 2026 | 1,769.00 | 1,776.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.57% | 1,800 |
| Jan 7, 2026 | 1,746.00 | 1,752.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.51% | 700 |
| Jan 6, 2026 | 1,754.00 | 1,776.00 | 1,747.00 | 1,761.00 | 1,761.00 | 0.86% | 1,900 |
| Jan 5, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.85% | 200 |
| Dec 30, 2025 | 1,771.00 | 1,788.00 | 1,765.00 | 1,779.00 | 1,779.00 | 0.23% | 1,200 |
| Dec 29, 2025 | 1,752.00 | 1,776.00 | 1,723.00 | 1,775.00 | 1,775.00 | -0.39% | 3,800 |
| Dec 26, 2025 | 1,779.00 | 1,783.00 | 1,751.00 | 1,782.00 | 1,752.00 | 0.17% | 800 |
| Dec 25, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,779.00 | 1,749.05 | -0.06% | 800 |
| Dec 24, 2025 | 1,773.00 | 1,786.00 | 1,736.00 | 1,780.00 | 1,750.03 | 0.28% | 3,600 |
| Dec 23, 2025 | 1,769.00 | 1,788.00 | 1,766.00 | 1,775.00 | 1,745.12 | 0.51% | 700 |
| Dec 22, 2025 | 1,796.00 | 1,796.00 | 1,765.00 | 1,766.00 | 1,736.27 | -1.67% | 700 |
| Dec 19, 2025 | 1,797.00 | 1,797.00 | 1,770.00 | 1,796.00 | 1,765.76 | -0.06% | 700 |
| Dec 17, 2025 | 1,785.00 | 1,797.00 | 1,755.00 | 1,797.00 | 1,766.75 | 0.56% | 1,700 |
| Dec 16, 2025 | 1,800.00 | 1,802.00 | 1,787.00 | 1,787.00 | 1,756.92 | -0.72% | 1,200 |
| Dec 15, 2025 | 1,789.00 | 1,802.00 | 1,788.00 | 1,800.00 | 1,769.70 | 0.61% | 1,300 |
| Dec 12, 2025 | 1,802.00 | 1,802.00 | 1,789.00 | 1,789.00 | 1,758.88 | -0.61% | 600 |
| Dec 11, 2025 | 1,803.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,769.70 | -0.17% | 1,400 |
| Dec 10, 2025 | 1,801.00 | 1,803.00 | 1,789.00 | 1,803.00 | 1,772.65 | 0.11% | 1,000 |
| Dec 9, 2025 | 1,803.00 | 1,803.00 | 1,795.00 | 1,801.00 | 1,770.68 | -0.11% | 1,000 |
| Dec 8, 2025 | 1,796.00 | 1,803.00 | 1,789.00 | 1,803.00 | 1,772.65 | 0.56% | 700 |
| Dec 5, 2025 | 1,782.00 | 1,799.00 | 1,778.00 | 1,793.00 | 1,762.81 | 0.45% | 1,300 |
| Dec 4, 2025 | 1,778.00 | 1,801.00 | 1,778.00 | 1,785.00 | 1,754.95 | -0.28% | 1,800 |
| Dec 3, 2025 | 1,813.00 | 1,815.00 | 1,782.00 | 1,790.00 | 1,759.87 | -1.38% | 1,800 |
| Dec 2, 2025 | 1,827.00 | 1,827.00 | 1,815.00 | 1,815.00 | 1,784.44 | - | 500 |
| Dec 1, 2025 | 1,816.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,784.44 | 0.50% | 2,000 |
| Nov 28, 2025 | 1,814.00 | 1,814.00 | 1,798.00 | 1,806.00 | 1,775.60 | -0.39% | 2,100 |
| Nov 27, 2025 | 1,782.00 | 1,813.00 | 1,782.00 | 1,813.00 | 1,782.48 | 0.89% | 500 |
| Nov 26, 2025 | 1,781.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,766.75 | 0.90% | 2,500 |
| Nov 25, 2025 | 1,783.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,751.02 | -0.34% | 1,900 |
| Nov 21, 2025 | 1,807.00 | 1,807.00 | 1,787.00 | 1,787.00 | 1,756.92 | -1.22% | 300 |
| Nov 20, 2025 | 1,794.00 | 1,809.00 | 1,779.00 | 1,809.00 | 1,778.55 | 0.84% | 2,700 |
| Nov 19, 2025 | 1,795.00 | 1,795.00 | 1,778.00 | 1,794.00 | 1,763.80 | 0.28% | 1,700 |
| Nov 18, 2025 | 1,785.00 | 1,794.00 | 1,771.00 | 1,789.00 | 1,758.88 | -0.33% | 2,700 |
| Nov 17, 2025 | 1,785.00 | 1,797.00 | 1,768.00 | 1,795.00 | 1,764.78 | 0.84% | 3,600 |
| Nov 14, 2025 | 1,769.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,750.03 | 1.14% | 7,500 |
| Nov 13, 2025 | 1,740.00 | 1,762.00 | 1,720.00 | 1,760.00 | 1,730.37 | 1.15% | 5,000 |
| Nov 12, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,710.71 | 0.64% | 2,000 |
| Nov 11, 2025 | 1,715.00 | 1,729.00 | 1,705.00 | 1,729.00 | 1,699.89 | -0.40% | 500 |
| Nov 10, 2025 | 1,736.00 | 1,736.00 | 1,713.00 | 1,736.00 | 1,706.77 | 1.58% | 3,800 |
| Nov 7, 2025 | 1,692.00 | 1,734.00 | 1,692.00 | 1,709.00 | 1,680.23 | -0.93% | 2,100 |
| Nov 6, 2025 | 1,734.00 | 1,734.00 | 1,711.00 | 1,725.00 | 1,695.96 | -0.40% | 700 |