Nihon Isk Co.,Ltd. (TYO:7986)
Japan · Delayed Price · Currency is JPY 2,007.00
-1.00 (-0.05%)
Apr 16, 2026, 10:39 AM JST
Nihon Isk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2,007.00 | 2,010.00 | 2,007.00 | 2,007.00 | - | -0.05% | 300 |
| 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 |
| Mar 30, 2026 | 1,913.00 | 1,967.00 | 1,912.00 | 1,951.00 | 1,951.00 | -1.01% | 3,900 |
| Mar 27, 2026 | 2,001.00 | 2,001.00 | 1,959.00 | 1,971.00 | 1,971.00 | -1.45% | 2,200 |
| Mar 26, 2026 | 1,990.00 | 2,069.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 3,600 |
| Mar 25, 2026 | 1,955.00 | 2,050.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2.30% | 6,000 |
| Mar 24, 2026 | 1,936.00 | 1,955.00 | 1,916.00 | 1,955.00 | 1,955.00 | 1.03% | 400 |
| Mar 23, 2026 | 1,929.00 | 1,945.00 | 1,901.00 | 1,935.00 | 1,935.00 | 0.42% | 2,700 |
| Mar 19, 2026 | 1,940.00 | 1,959.00 | 1,926.00 | 1,927.00 | 1,927.00 | -1.58% | 2,200 |
| Mar 18, 2026 | 1,935.00 | 1,965.00 | 1,935.00 | 1,958.00 | 1,958.00 | 0.62% | 1,000 |
| Mar 17, 2026 | 1,930.00 | 1,970.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.88% | 1,200 |
| Mar 16, 2026 | 1,962.00 | 1,968.00 | 1,928.00 | 1,929.00 | 1,929.00 | -1.68% | 1,700 |
| Mar 13, 2026 | 1,973.00 | 1,973.00 | 1,932.00 | 1,962.00 | 1,962.00 | 1.50% | 1,600 |
| Mar 12, 2026 | 1,965.00 | 1,965.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.68% | 200 |
| Mar 11, 2026 | 1,965.00 | 1,966.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.10% | 800 |
| Mar 10, 2026 | 1,945.00 | 1,970.00 | 1,930.00 | 1,964.00 | 1,964.00 | 3.10% | 1,500 |
| Mar 9, 2026 | 1,970.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.96% | 35,300 |
| Mar 6, 2026 | 1,968.00 | 1,968.00 | 1,929.00 | 1,943.00 | 1,943.00 | 0.67% | 1,200 |
| Mar 5, 2026 | 1,906.00 | 1,970.00 | 1,906.00 | 1,930.00 | 1,930.00 | 2.17% | 2,800 |
| Mar 4, 2026 | 1,900.00 | 1,947.00 | 1,887.00 | 1,889.00 | 1,889.00 | -1.46% | 5,700 |
| Mar 3, 2026 | 1,971.00 | 1,981.00 | 1,917.00 | 1,917.00 | 1,917.00 | -2.69% | 7,000 |
| Mar 2, 2026 | 1,982.00 | 2,061.00 | 1,956.00 | 1,970.00 | 1,970.00 | -0.71% | 6,600 |
| Feb 27, 2026 | 1,976.00 | 1,984.00 | 1,912.00 | 1,984.00 | 1,984.00 | 0.40% | 3,600 |
| Feb 26, 2026 | 2,009.00 | 2,010.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.80% | 3,800 |
| Feb 25, 2026 | 1,986.00 | 2,048.00 | 1,966.00 | 1,992.00 | 1,992.00 | 1.74% | 7,400 |
| Feb 24, 2026 | 1,926.00 | 1,958.00 | 1,926.00 | 1,958.00 | 1,958.00 | 3.60% | 1,500 |
| Feb 20, 2026 | 1,890.00 | 1,900.00 | 1,889.00 | 1,890.00 | 1,890.00 | -1.56% | 1,500 |
| Feb 19, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.49% | 100 |
| Feb 18, 2026 | 1,939.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.63% | 2,400 |
| Feb 17, 2026 | 1,847.00 | 1,940.00 | 1,847.00 | 1,899.00 | 1,899.00 | 1.50% | 2,200 |
| Feb 16, 2026 | 1,880.00 | 1,889.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.46% | 6,900 |
| Feb 13, 2026 | 1,872.00 | 1,894.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.66% | 3,800 |
| Feb 12, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.49% | 100 |
| Feb 10, 2026 | 1,818.00 | 1,850.00 | 1,818.00 | 1,823.00 | 1,823.00 | 0.28% | 3,800 |
| Feb 9, 2026 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 2.13% | 4,200 |
| Feb 6, 2026 | 1,765.00 | 1,797.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.85% | 1,600 |
| Feb 5, 2026 | 1,766.00 | 1,766.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 200 |
| Feb 4, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - | 100 |
| Feb 3, 2026 | 1,780.00 | 1,795.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.11% | 600 |