NJ Holdings Inc. (TYO:9421)
Japan · Delayed Price · Currency is JPY 552.00
+2.00 (0.36%)
Jun 16, 2026, 3:30 PM JST
NJ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 668.00 | 670.00 | 659.00 | 659.00 | 659.00 | -1.49% | 3,600 |
| May 19, 2026 | 663.00 | 678.00 | 663.00 | 669.00 | 669.00 | 0.60% | 7,400 |
| May 18, 2026 | 663.00 | 667.00 | 663.00 | 665.00 | 665.00 | 0.45% | 2,600 |
| May 15, 2026 | 660.00 | 667.00 | 660.00 | 662.00 | 662.00 | -0.30% | 2,800 |
| May 14, 2026 | 661.00 | 669.00 | 659.00 | 664.00 | 664.00 | 0.45% | 7,200 |
| May 13, 2026 | 660.00 | 664.00 | 660.00 | 661.00 | 661.00 | -0.30% | 1,400 |
| May 12, 2026 | 664.00 | 664.00 | 661.00 | 663.00 | 663.00 | -0.15% | 2,000 |
| May 11, 2026 | 664.00 | 664.00 | 660.00 | 664.00 | 664.00 | 0.15% | 5,200 |
| May 8, 2026 | 665.00 | 667.00 | 663.00 | 663.00 | 663.00 | -0.60% | 3,000 |
| May 7, 2026 | 667.00 | 667.00 | 663.00 | 667.00 | 667.00 | - | 3,400 |
| May 1, 2026 | 668.00 | 669.00 | 664.00 | 667.00 | 667.00 | -0.15% | 1,400 |
| Apr 30, 2026 | 662.00 | 668.00 | 662.00 | 668.00 | 668.00 | 1.06% | 2,800 |
| Apr 28, 2026 | 662.00 | 663.00 | 652.00 | 661.00 | 661.00 | -0.15% | 2,400 |
| Apr 27, 2026 | 676.00 | 676.00 | 662.00 | 662.00 | 662.00 | -1.34% | 1,900 |
| Apr 24, 2026 | 670.00 | 671.00 | 668.00 | 671.00 | 671.00 | 0.30% | 1,500 |
| Apr 23, 2026 | 669.00 | 678.00 | 669.00 | 669.00 | 669.00 | -1.47% | 1,800 |
| Apr 22, 2026 | 672.00 | 679.00 | 672.00 | 679.00 | 679.00 | - | 2,100 |
| Apr 21, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 679.00 | 0.15% | 500 |
| Apr 20, 2026 | 672.00 | 678.00 | 672.00 | 678.00 | 678.00 | 1.04% | 1,100 |
| Apr 17, 2026 | 669.00 | 671.00 | 669.00 | 671.00 | 671.00 | 0.45% | 1,200 |
| Apr 16, 2026 | 661.00 | 668.00 | 661.00 | 668.00 | 668.00 | -0.30% | 1,400 |
| Apr 15, 2026 | 668.00 | 678.00 | 668.00 | 670.00 | 670.00 | -1.18% | 1,800 |
| Apr 14, 2026 | 675.00 | 680.00 | 674.00 | 678.00 | 678.00 | -0.44% | 1,000 |
| Apr 13, 2026 | 686.00 | 686.00 | 674.00 | 681.00 | 681.00 | -1.02% | 2,700 |
| Apr 10, 2026 | 688.00 | 688.00 | 685.00 | 688.00 | 688.00 | - | 1,100 |
| Apr 9, 2026 | 684.00 | 691.00 | 683.00 | 688.00 | 688.00 | 0.58% | 1,300 |
| Apr 8, 2026 | 690.00 | 691.00 | 682.00 | 684.00 | 684.00 | 0.15% | 5,300 |
| Apr 7, 2026 | 691.00 | 692.00 | 683.00 | 683.00 | 683.00 | -1.16% | 4,300 |
| Apr 6, 2026 | 692.00 | 692.00 | 682.00 | 691.00 | 691.00 | 1.32% | 3,400 |
| Apr 3, 2026 | 677.00 | 682.00 | 670.00 | 682.00 | 682.00 | 1.79% | 3,800 |
| Apr 2, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -0.74% | 4,300 |
| Apr 1, 2026 | 658.00 | 680.00 | 658.00 | 675.00 | 675.00 | 3.37% | 5,700 |