NJ Holdings Inc. (TYO:9421)
Japan · Delayed Price · Currency is JPY 535.00
-6.00 (-1.11%)
Sep 29, 2026, 3:05 PM JST
NJ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 542.00 | 542.00 | 532.00 | 535.00 | 535.00 | -1.11% | 2,200 |
| Sep 28, 2026 | 534.00 | 541.00 | 528.00 | 541.00 | 541.00 | 2.08% | 4,300 |
| Sep 25, 2026 | 527.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.19% | 4,400 |
| Sep 24, 2026 | 522.00 | 545.00 | 522.00 | 529.00 | 529.00 | 1.54% | 4,900 |
| Sep 18, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | 0.58% | 2,100 |
| Sep 17, 2026 | 518.00 | 519.00 | 516.00 | 518.00 | 518.00 | - | 1,600 |
| Sep 16, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.39% | 1,000 |
| Sep 15, 2026 | 517.00 | 518.00 | 516.00 | 516.00 | 516.00 | -0.19% | 600 |
| Sep 14, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 517.00 | - | 1,200 |
| Sep 11, 2026 | 516.00 | 517.00 | 514.00 | 517.00 | 517.00 | 0.19% | 600 |
| Sep 10, 2026 | 515.00 | 516.00 | 515.00 | 516.00 | 516.00 | 0.19% | 1,500 |
| Sep 9, 2026 | 515.00 | 517.00 | 514.00 | 515.00 | 515.00 | - | 2,900 |
| Sep 8, 2026 | 515.00 | 515.00 | 514.00 | 515.00 | 515.00 | 0.19% | 3,000 |
| Sep 7, 2026 | 514.00 | 515.00 | 512.00 | 514.00 | 514.00 | - | 3,300 |
| 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 |