Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 2,276.00
+18.00 (0.80%)
Nov 4, 2026, 9:37 AM JST
Nihon Isk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,213.00 | 2,314.00 | 2,210.00 | 2,276.00 | 2,276.00 | 0.80% | 41,600 |
| Nov 2, 2026 | 2,551.00 | 2,580.00 | 2,258.00 | 2,258.00 | 2,258.00 | -16.40% | 38,800 |
| Oct 30, 2026 | 2,422.00 | 2,723.00 | 2,415.00 | 2,701.00 | 2,701.00 | 12.49% | 37,300 |
| Oct 29, 2026 | 2,478.00 | 2,500.00 | 2,305.00 | 2,401.00 | 2,401.00 | -6.03% | 28,200 |
| Oct 28, 2026 | 2,329.00 | 2,592.00 | 2,307.00 | 2,555.00 | 2,555.00 | 12.11% | 49,500 |
| Oct 27, 2026 | 2,265.00 | 2,300.00 | 2,216.00 | 2,279.00 | 2,279.00 | 1.29% | 12,600 |
| Oct 26, 2026 | 2,178.00 | 2,400.00 | 2,178.00 | 2,250.00 | 2,250.00 | 8.28% | 75,900 |
| Oct 23, 2026 | 2,020.00 | 2,128.00 | 2,010.00 | 2,078.00 | 2,078.00 | 3.38% | 12,100 |
| Oct 22, 2026 | 1,952.00 | 2,138.00 | 1,952.00 | 2,010.00 | 2,010.00 | 4.04% | 29,300 |
| Oct 21, 2026 | 1,935.00 | 1,935.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.26% | 700 |
| Oct 20, 2026 | 1,945.00 | 1,945.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.26% | 700 |
| Oct 19, 2026 | 1,949.00 | 1,949.00 | 1,915.00 | 1,932.00 | 1,932.00 | -1.02% | 2,900 |
| Oct 16, 2026 | 1,972.00 | 1,974.00 | 1,950.00 | 1,952.00 | 1,952.00 | -1.46% | 800 |
| Oct 15, 2026 | 1,987.00 | 1,987.00 | 1,921.00 | 1,981.00 | 1,981.00 | -2.75% | 4,100 |
| Oct 14, 2026 | 1,989.00 | 2,037.00 | 1,963.00 | 2,037.00 | 2,037.00 | -0.10% | 4,900 |
| Oct 13, 2026 | 2,125.00 | 2,178.00 | 1,907.00 | 2,039.00 | 2,039.00 | -3.91% | 26,800 |
| Oct 9, 2026 | 2,183.00 | 2,183.00 | 2,117.00 | 2,122.00 | 2,122.00 | -4.93% | 5,000 |
| Oct 8, 2026 | 2,036.00 | 2,280.00 | 2,026.00 | 2,232.00 | 2,232.00 | 11.82% | 22,300 |
| 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 |