NJ Holdings Inc. (TYO:9421)
Japan · Delayed Price · Currency is JPY 514.00
+2.00 (0.39%)
Sep 4, 2026, 3:30 PM JST
NJ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.39% | 800 |
| Sep 3, 2026 | 513.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.19% | 700 |
| Sep 2, 2026 | 512.00 | 513.00 | 512.00 | 513.00 | 513.00 | - | 3,400 |
| Sep 1, 2026 | 513.00 | 513.00 | 512.00 | 513.00 | 513.00 | 0.59% | 700 |
| Aug 31, 2026 | 511.00 | 512.00 | 510.00 | 510.00 | 510.00 | 0.39% | 700 |
| Aug 28, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | - | 800 |
| Aug 27, 2026 | 511.00 | 513.00 | 508.00 | 508.00 | 508.00 | - | 2,000 |
| Aug 26, 2026 | 511.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.20% | 1,900 |
| Aug 25, 2026 | 510.00 | 510.00 | 505.00 | 509.00 | 509.00 | -0.20% | 1,500 |
| Aug 24, 2026 | 507.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.79% | 2,000 |
| Aug 21, 2026 | 503.00 | 506.00 | 503.00 | 506.00 | 506.00 | 0.60% | 1,000 |
| Aug 20, 2026 | 503.00 | 505.00 | 503.00 | 503.00 | 503.00 | 0.20% | 1,500 |
| Aug 19, 2026 | 505.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.59% | 2,000 |
| Aug 18, 2026 | 505.00 | 505.00 | 504.00 | 505.00 | 505.00 | - | 500 |
| Aug 17, 2026 | 509.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.79% | 2,000 |
| Aug 14, 2026 | 506.00 | 509.00 | 506.00 | 509.00 | 509.00 | 0.59% | 2,500 |
| Aug 13, 2026 | 505.00 | 506.00 | 501.00 | 506.00 | 506.00 | 0.20% | 2,400 |
| Aug 12, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.20% | 2,300 |
| Aug 10, 2026 | 500.00 | 505.00 | 498.00 | 499.00 | 499.00 | -1.96% | 9,600 |
| Aug 7, 2026 | 499.00 | 509.00 | 499.00 | 509.00 | 509.00 | 2.00% | 4,900 |
| Aug 6, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.20% | 800 |
| Aug 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.20% | 600 |
| Aug 4, 2026 | 500.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.20% | 1,600 |
| Aug 3, 2026 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | - | 1,600 |
| Jul 31, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 1,300 |
| Jul 30, 2026 | 502.00 | 502.00 | 500.00 | 501.00 | 501.00 | 0.20% | 2,900 |
| 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 |