NJ Holdings Inc. (TYO:9421)
Japan · Delayed Price · Currency is JPY 501.00
+1.00 (0.20%)
Jul 30, 2026, 3:30 PM JST
NJ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 502.00 | 502.00 | 501.00 | 501.00 | - | 0.20% | 1,500 |
| Jul 29, 2026 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 3,200 |
| Jul 28, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 2,900 |
| Jul 27, 2026 | 502.00 | 502.00 | 497.00 | 498.00 | 498.00 | - | 4,100 |
| Jul 24, 2026 | 500.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.40% | 2,500 |
| Jul 23, 2026 | 504.00 | 504.00 | 497.00 | 500.00 | 500.00 | 0.40% | 4,300 |
| Jul 22, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 0.20% | 3,400 |
| Jul 21, 2026 | 497.00 | 500.00 | 497.00 | 497.00 | 497.00 | 0.20% | 2,800 |
| Jul 17, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -1.00% | 3,700 |
| Jul 16, 2026 | 499.00 | 505.00 | 499.00 | 501.00 | 501.00 | 0.40% | 4,100 |
| Jul 15, 2026 | 503.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.60% | 4,000 |
| Jul 14, 2026 | 503.00 | 508.00 | 502.00 | 502.00 | 502.00 | -0.79% | 2,200 |
| Jul 13, 2026 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | -0.39% | 4,200 |
| Jul 10, 2026 | 504.00 | 513.00 | 498.00 | 508.00 | 508.00 | 1.60% | 4,100 |
| Jul 9, 2026 | 504.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.20% | 3,400 |
| Jul 8, 2026 | 501.00 | 503.00 | 498.00 | 501.00 | 501.00 | 0.20% | 3,700 |
| Jul 7, 2026 | 504.00 | 504.00 | 500.00 | 500.00 | 500.00 | - | 2,800 |
| Jul 6, 2026 | 500.00 | 504.00 | 500.00 | 500.00 | 500.00 | -0.20% | 5,900 |
| Jul 3, 2026 | 497.00 | 503.00 | 495.00 | 501.00 | 501.00 | 0.60% | 7,200 |
| Jul 2, 2026 | 497.00 | 502.00 | 496.00 | 498.00 | 498.00 | -0.40% | 11,700 |
| Jul 1, 2026 | 511.00 | 511.00 | 499.00 | 500.00 | 500.00 | -2.15% | 21,400 |
| Jun 30, 2026 | 512.00 | 520.00 | 511.00 | 511.00 | 511.00 | -0.20% | 11,100 |
| Jun 29, 2026 | 510.00 | 518.00 | 504.00 | 512.00 | 512.00 | -14.67% | 51,700 |
| Jun 26, 2026 | 585.00 | 600.00 | 584.00 | 600.00 | 600.00 | 1.52% | 28,100 |
| Jun 25, 2026 | 600.00 | 600.00 | 589.00 | 591.00 | 591.00 | -0.67% | 16,300 |
| Jun 24, 2026 | 589.00 | 597.00 | 587.00 | 595.00 | 595.00 | 1.02% | 10,100 |
| Jun 23, 2026 | 585.00 | 589.00 | 580.00 | 589.00 | 589.00 | 0.34% | 10,900 |
| Jun 22, 2026 | 580.00 | 587.00 | 577.00 | 587.00 | 587.00 | 2.26% | 10,800 |
| Jun 19, 2026 | 570.00 | 577.00 | 566.00 | 574.00 | 574.00 | 0.70% | 8,800 |
| Jun 18, 2026 | 560.00 | 572.00 | 560.00 | 570.00 | 570.00 | 1.79% | 10,200 |
| Jun 17, 2026 | 553.00 | 560.00 | 553.00 | 560.00 | 560.00 | 1.45% | 7,300 |
| Jun 16, 2026 | 552.00 | 552.00 | 548.00 | 552.00 | 552.00 | 0.36% | 6,800 |
| Jun 15, 2026 | 556.00 | 558.00 | 547.00 | 550.00 | 550.00 | -0.36% | 12,700 |
| Jun 12, 2026 | 547.00 | 552.00 | 547.00 | 552.00 | 552.00 | 1.10% | 11,400 |
| Jun 11, 2026 | 560.00 | 560.00 | 542.00 | 546.00 | 546.00 | -2.85% | 17,900 |
| Jun 10, 2026 | 581.00 | 586.00 | 558.00 | 562.00 | 562.00 | -3.27% | 20,000 |
| Jun 9, 2026 | 579.00 | 581.00 | 574.00 | 581.00 | 581.00 | 2.11% | 5,300 |
| Jun 8, 2026 | 579.00 | 586.00 | 568.00 | 569.00 | 569.00 | -1.22% | 15,000 |
| Jun 5, 2026 | 569.00 | 579.00 | 569.00 | 576.00 | 576.00 | 0.35% | 6,600 |
| Jun 4, 2026 | 599.00 | 600.00 | 570.00 | 574.00 | 574.00 | -3.53% | 16,000 |
| Jun 3, 2026 | 594.00 | 613.00 | 593.00 | 595.00 | 595.00 | 1.02% | 12,700 |
| Jun 2, 2026 | 644.00 | 645.00 | 581.00 | 589.00 | 589.00 | -9.10% | 25,900 |
| Jun 1, 2026 | 658.00 | 658.00 | 648.00 | 648.00 | 648.00 | -0.77% | 7,600 |
| May 29, 2026 | 661.00 | 662.00 | 652.00 | 653.00 | 653.00 | -1.21% | 7,400 |
| May 28, 2026 | 661.00 | 661.00 | 658.00 | 661.00 | 661.00 | - | 4,200 |
| May 27, 2026 | 663.00 | 666.00 | 660.00 | 661.00 | 661.00 | -0.60% | 3,800 |
| May 26, 2026 | 665.00 | 667.00 | 663.00 | 665.00 | 665.00 | -0.30% | 2,000 |
| May 25, 2026 | 667.00 | 669.00 | 663.00 | 667.00 | 667.00 | - | 3,500 |
| May 22, 2026 | 668.00 | 668.00 | 662.00 | 667.00 | 667.00 | -0.15% | 3,000 |
| May 21, 2026 | 667.00 | 668.00 | 666.00 | 668.00 | 668.00 | 1.37% | 2,300 |