Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 1,910.00
-10.00 (-0.52%)
Aug 20, 2026, 3:30 PM JST
Nihon Isk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | - | -0.47% | 100 |
| 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 |
| Jul 14, 2026 | 1,889.00 | 1,890.00 | 1,889.00 | 1,890.00 | 1,890.00 | -0.53% | 300 |
| Jul 13, 2026 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.05% | 600 |
| Jul 10, 2026 | 1,896.00 | 1,915.00 | 1,896.00 | 1,901.00 | 1,901.00 | 0.26% | 1,300 |
| Jul 9, 2026 | 1,881.00 | 1,896.00 | 1,881.00 | 1,896.00 | 1,896.00 | 0.80% | 600 |
| Jul 8, 2026 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.27% | 100 |
| Jul 7, 2026 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.27% | 200 |
| Jul 6, 2026 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - | 600 |
| Jul 3, 2026 | 1,871.00 | 1,898.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.64% | 800 |
| Jul 2, 2026 | 1,851.00 | 1,869.00 | 1,851.00 | 1,869.00 | 1,869.00 | 0.97% | 1,000 |
| Jul 1, 2026 | 1,847.00 | 1,878.00 | 1,847.00 | 1,851.00 | 1,851.00 | 0.60% | 1,300 |
| Jun 30, 2026 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.71% | 1,800 |
| Jun 29, 2026 | 1,787.00 | 1,827.00 | 1,787.00 | 1,827.00 | 1,827.00 | 2.81% | 500 |
| Jun 25, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1.25% | 200 |
| Jun 24, 2026 | 1,777.00 | 1,777.00 | 1,754.00 | 1,755.00 | 1,755.00 | -1.24% | 700 |
| Jun 22, 2026 | 1,760.00 | 1,777.00 | 1,760.00 | 1,777.00 | 1,777.00 | 1.48% | 600 |
| Jun 19, 2026 | 1,771.00 | 1,771.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.91% | 1,600 |
| Jun 18, 2026 | 1,780.00 | 1,780.00 | 1,766.00 | 1,767.00 | 1,767.00 | -1.89% | 3,100 |
| Jun 17, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.11% | 500 |
| Jun 16, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.11% | 800 |
| Jun 15, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 200 |
| Jun 12, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 100 |
| Jun 11, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 200 |
| Jun 10, 2026 | 1,802.00 | 1,841.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.28% | 1,300 |
| Jun 9, 2026 | 1,800.00 | 1,806.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.28% | 400 |
| Jun 8, 2026 | 1,804.00 | 1,804.00 | 1,800.00 | 1,801.00 | 1,801.00 | -2.33% | 1,700 |
| Jun 5, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - | 100 |
| Jun 4, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 2.44% | 300 |
| Jun 3, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.15% | 1,100 |
| Jun 2, 2026 | 1,822.00 | 1,822.00 | 1,800.00 | 1,821.00 | 1,821.00 | -1.03% | 1,200 |