NJ Holdings Inc. (TYO:9421)
Japan · Delayed Price · Currency is JPY 665.00
-2.00 (-0.30%)
May 26, 2026, 3:30 PM JST
NJ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 648.00 | 658.00 | 648.00 | 653.00 | 653.00 | 1.08% | 6,600 |
| Mar 30, 2026 | 648.00 | 648.00 | 630.00 | 646.00 | 646.00 | -0.31% | 6,800 |
| Mar 27, 2026 | 655.00 | 655.00 | 642.00 | 648.00 | 648.00 | 1.57% | 5,100 |
| Mar 26, 2026 | 633.00 | 642.00 | 633.00 | 638.00 | 638.00 | 0.95% | 3,700 |
| Mar 25, 2026 | 638.00 | 639.00 | 631.00 | 632.00 | 632.00 | 0.32% | 3,100 |
| Mar 24, 2026 | 641.00 | 641.00 | 623.00 | 630.00 | 630.00 | -0.32% | 4,100 |
| Mar 23, 2026 | 633.00 | 633.00 | 616.00 | 632.00 | 632.00 | -0.16% | 3,000 |
| Mar 19, 2026 | 644.00 | 644.00 | 633.00 | 633.00 | 633.00 | -1.71% | 3,700 |
| Mar 18, 2026 | 638.00 | 645.00 | 637.00 | 644.00 | 644.00 | 1.42% | 2,200 |
| Mar 17, 2026 | 644.00 | 644.00 | 635.00 | 635.00 | 635.00 | -0.31% | 2,900 |
| Mar 16, 2026 | 640.00 | 640.00 | 636.00 | 637.00 | 637.00 | -0.93% | 900 |
| Mar 13, 2026 | 636.00 | 650.00 | 636.00 | 643.00 | 643.00 | 0.63% | 1,700 |
| Mar 12, 2026 | 640.00 | 646.00 | 637.00 | 639.00 | 639.00 | -0.16% | 2,400 |
| Mar 11, 2026 | 637.00 | 645.00 | 637.00 | 640.00 | 640.00 | 2.07% | 1,600 |