Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 1,996.00
+68.00 (3.53%)
Oct 7, 2026, 3:30 PM JST
Nihon Isk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,928.00 | 2,000.00 | 1,928.00 | 1,996.00 | 1,996.00 | 3.53% | 7,000 |
| Oct 6, 2026 | 1,925.00 | 1,935.00 | 1,908.00 | 1,928.00 | 1,928.00 | 1.53% | 6,600 |
| Oct 5, 2026 | 1,910.00 | 1,910.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.21% | 400 |
| Oct 2, 2026 | 1,905.00 | 1,906.00 | 1,902.00 | 1,903.00 | 1,903.00 | -0.99% | 800 |
| Oct 1, 2026 | 1,917.00 | 1,922.00 | 1,917.00 | 1,922.00 | 1,922.00 | 0.42% | 800 |
| Sep 30, 2026 | 1,900.00 | 1,914.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.74% | 1,600 |
| Sep 29, 2026 | 1,916.00 | 1,916.00 | 1,876.00 | 1,900.00 | 1,900.00 | -1.55% | 3,400 |
| Sep 28, 2026 | 1,930.00 | 1,931.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.05% | 1,000 |
| Sep 25, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.10% | 100 |
| Sep 24, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.68% | 400 |
| Sep 18, 2026 | 1,906.00 | 1,914.00 | 1,905.00 | 1,914.00 | 1,914.00 | -0.67% | 500 |
| Sep 17, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.42% | 700 |
| Sep 16, 2026 | 1,915.00 | 1,919.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.26% | 1,100 |
| Sep 15, 2026 | 1,909.00 | 1,914.00 | 1,909.00 | 1,914.00 | 1,914.00 | 0.26% | 900 |
| Sep 14, 2026 | 1,905.00 | 1,909.00 | 1,905.00 | 1,909.00 | 1,909.00 | 0.21% | 300 |
| Sep 11, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.26% | 100 |
| Sep 9, 2026 | 1,916.00 | 1,916.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.63% | 400 |
| Sep 8, 2026 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | - | 100 |
| Sep 7, 2026 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.21% | 200 |
| Sep 4, 2026 | 1,914.00 | 1,916.00 | 1,914.00 | 1,916.00 | 1,916.00 | 0.10% | 900 |
| Sep 3, 2026 | 1,904.00 | 1,914.00 | 1,901.00 | 1,914.00 | 1,914.00 | 0.21% | 500 |
| Sep 2, 2026 | 1,904.00 | 1,910.00 | 1,904.00 | 1,910.00 | 1,910.00 | 0.32% | 300 |
| Sep 1, 2026 | 1,927.00 | 1,927.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.26% | 700 |
| Aug 31, 2026 | 1,901.00 | 1,909.00 | 1,901.00 | 1,909.00 | 1,909.00 | -0.99% | 600 |
| Aug 28, 2026 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.16% | 100 |
| Aug 26, 2026 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.52% | 100 |
| Aug 25, 2026 | 1,931.00 | 1,939.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.52% | 300 |
| Aug 24, 2026 | 1,931.00 | 1,937.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.89% | 700 |
| Aug 21, 2026 | 1,914.00 | 1,929.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.21% | 1,300 |
| Aug 20, 2026 | 1,911.00 | 1,914.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 1,000 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | 1,400 |
| Aug 18, 2026 | 1,941.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.88% | 2,400 |
| Aug 17, 2026 | 1,911.00 | 1,933.00 | 1,911.00 | 1,933.00 | 1,933.00 | 1.47% | 2,000 |
| Aug 14, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.74% | 700 |
| Aug 13, 2026 | 1,915.00 | 1,916.00 | 1,891.00 | 1,891.00 | 1,891.00 | 0.53% | 1,000 |
| Aug 12, 2026 | 1,931.00 | 1,931.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.29% | 2,000 |
| Aug 10, 2026 | 1,918.00 | 1,942.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.57% | 2,600 |
| Aug 7, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1.75% | 14,600 |
| Aug 5, 2026 | 1,862.00 | 1,902.00 | 1,862.00 | 1,881.00 | 1,881.00 | -0.84% | 700 |
| Aug 4, 2026 | 1,900.00 | 1,914.00 | 1,861.00 | 1,897.00 | 1,897.00 | -0.16% | 2,400 |
| Aug 3, 2026 | 1,861.00 | 1,900.00 | 1,861.00 | 1,900.00 | 1,900.00 | 0.53% | 700 |
| Jul 31, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.89% | 200 |
| Jul 28, 2026 | 1,857.00 | 1,857.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.80% | 300 |
| Jul 27, 2026 | 1,839.00 | 1,870.00 | 1,828.00 | 1,870.00 | 1,870.00 | -0.48% | 500 |
| Jul 24, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | -1.00% | 300 |
| Jul 23, 2026 | 1,863.00 | 1,901.00 | 1,863.00 | 1,898.00 | 1,898.00 | 4.11% | 500 |
| Jul 22, 2026 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.99% | 100 |
| Jul 21, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 300 |
| Jul 17, 2026 | 1,885.00 | 1,909.00 | 1,869.00 | 1,900.00 | 1,900.00 | -1.30% | 600 |
| Jul 15, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1.85% | 100 |