Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 1,803.00
+2.00 (0.11%)
Jun 16, 2026, 1:52 PM JST
Nihon Isk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,874.00 | 1,874.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.02% | 1,700 |
| May 29, 2026 | 1,913.00 | 1,913.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.05% | 900 |
| May 28, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.42% | 700 |
| May 27, 2026 | 1,885.00 | 1,888.00 | 1,878.00 | 1,885.00 | 1,885.00 | -0.79% | 1,300 |
| May 26, 2026 | 1,914.00 | 1,917.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 900 |
| May 25, 2026 | 1,895.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.85% | 2,700 |
| May 22, 2026 | 1,900.00 | 1,900.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.00% | 500 |
| May 21, 2026 | 1,877.00 | 1,904.00 | 1,877.00 | 1,903.00 | 1,903.00 | 1.44% | 400 |
| May 20, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.64% | 100 |
| May 19, 2026 | 1,911.00 | 1,911.00 | 1,881.00 | 1,888.00 | 1,888.00 | -1.00% | 1,200 |
| May 18, 2026 | 1,935.00 | 1,940.00 | 1,901.00 | 1,907.00 | 1,907.00 | -0.16% | 1,100 |
| May 15, 2026 | 1,929.00 | 1,929.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.44% | 900 |
| May 14, 2026 | 1,900.00 | 1,947.00 | 1,900.00 | 1,938.00 | 1,938.00 | 2.16% | 2,400 |
| May 13, 2026 | 1,877.00 | 1,897.00 | 1,877.00 | 1,897.00 | 1,897.00 | -0.05% | 1,000 |
| May 12, 2026 | 1,889.00 | 1,898.00 | 1,870.00 | 1,898.00 | 1,898.00 | - | 1,000 |
| May 11, 2026 | 1,877.00 | 1,898.00 | 1,875.00 | 1,898.00 | 1,898.00 | 1.66% | 700 |
| May 8, 2026 | 1,866.00 | 1,899.00 | 1,863.00 | 1,867.00 | 1,867.00 | -0.95% | 1,200 |
| May 7, 2026 | 1,863.00 | 1,885.00 | 1,863.00 | 1,885.00 | 1,885.00 | 0.96% | 600 |
| Apr 30, 2026 | 1,880.00 | 1,880.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.69% | 300 |
| Apr 28, 2026 | 1,867.00 | 1,902.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.70% | 1,500 |
| Apr 27, 2026 | 1,871.00 | 1,871.00 | 1,867.00 | 1,867.00 | 1,867.00 | -1.37% | 200 |
| Apr 24, 2026 | 1,930.00 | 1,930.00 | 1,893.00 | 1,893.00 | 1,893.00 | -1.97% | 2,000 |
| Apr 23, 2026 | 1,950.00 | 1,950.00 | 1,931.00 | 1,931.00 | 1,931.00 | -1.23% | 400 |
| Apr 22, 2026 | 1,970.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.76% | 1,300 |
| Apr 21, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 100 |
| Apr 20, 2026 | 1,982.00 | 1,982.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.35% | 1,000 |
| Apr 17, 2026 | 2,000.00 | 2,000.00 | 1,972.00 | 1,982.00 | 1,982.00 | -1.25% | 800 |
| Apr 16, 2026 | 2,007.00 | 2,010.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.05% | 700 |
| Apr 15, 2026 | 1,987.00 | 2,009.00 | 1,965.00 | 2,008.00 | 2,008.00 | 2.61% | 2,300 |
| Apr 14, 2026 | 1,957.00 | 1,957.00 | 1,952.00 | 1,957.00 | 1,957.00 | -0.31% | 700 |
| Apr 13, 2026 | 1,990.00 | 1,990.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.51% | 700 |
| Apr 10, 2026 | 1,975.00 | 2,013.00 | 1,954.00 | 1,993.00 | 1,993.00 | 0.45% | 1,000 |
| Apr 9, 2026 | 1,981.00 | 2,023.00 | 1,973.00 | 1,984.00 | 1,984.00 | 0.15% | 700 |
| Apr 8, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 1,981.00 | 1,981.00 | -0.95% | 700 |
| Apr 7, 2026 | 1,985.00 | 2,030.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.55% | 2,800 |
| Apr 6, 2026 | 1,989.00 | 1,989.00 | 1,980.00 | 1,989.00 | 1,989.00 | 0.56% | 600 |
| Apr 3, 2026 | 1,925.00 | 1,978.00 | 1,925.00 | 1,978.00 | 1,978.00 | 2.75% | 1,200 |
| Apr 2, 2026 | 2,010.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | -4.23% | 5,200 |
| Apr 1, 2026 | 2,024.00 | 2,043.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1.31% | 800 |
| Mar 31, 2026 | 1,924.00 | 1,984.00 | 1,911.00 | 1,984.00 | 1,984.00 | 1.69% | 3,300 |