Nippon Aqua Co., Ltd. 1429
TSE · Japan · Process Industries
¥797.00-8.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥797.00 | -0.99% | ¥801.00 | ¥805.00 | ¥795.00 | 55.50K |
| 2026-10-01 | ¥805.00 | -0.25% | ¥805.00 | ¥810.00 | ¥801.00 | 28.90K |
| 2026-09-30 | ¥807.00 | +0.12% | ¥804.00 | ¥810.00 | ¥803.00 | 49.40K |
| 2026-09-29 | ¥806.00 | +0.12% | ¥806.00 | ¥808.00 | ¥799.00 | 58.70K |
| 2026-09-28 | ¥805.00 | -0.37% | ¥809.00 | ¥820.00 | ¥805.00 | 140.00K |
| 2026-09-25 | ¥808.00 | +1.00% | ¥800.00 | ¥809.00 | ¥800.00 | 54.20K |
| 2026-09-24 | ¥800.00 | +0.38% | ¥803.00 | ¥809.00 | ¥800.00 | 113.10K |
| 2026-09-18 | ¥797.00 | +0.25% | ¥794.00 | ¥797.00 | ¥791.00 | 47.90K |
| 2026-09-17 | ¥795.00 | +1.02% | ¥787.00 | ¥796.00 | ¥787.00 | 59.50K |
| 2026-09-16 | ¥787.00 | -0.38% | ¥793.00 | ¥800.00 | ¥786.00 | 72.50K |
| 2026-09-15 | ¥790.00 | -0.50% | ¥790.00 | ¥792.00 | ¥787.00 | 46.40K |
| 2026-09-14 | ¥794.00 | +1.02% | ¥785.00 | ¥794.00 | ¥783.00 | 56.30K |
| 2026-09-11 | ¥786.00 | -1.38% | ¥788.00 | ¥794.00 | ¥783.00 | 71.50K |
| 2026-09-10 | ¥797.00 | -0.62% | ¥797.00 | ¥800.00 | ¥789.00 | 95.40K |
| 2026-09-09 | ¥802.00 | -1.11% | ¥807.00 | ¥807.00 | ¥799.00 | 57.20K |
| 2026-09-08 | ¥811.00 | -0.37% | ¥814.00 | ¥818.00 | ¥803.00 | 70.50K |
| 2026-09-07 | ¥814.00 | +2.01% | ¥799.00 | ¥815.00 | ¥798.00 | 95.70K |
| 2026-09-04 | ¥798.00 | -0.99% | ¥799.00 | ¥806.00 | ¥797.00 | 74.30K |
| 2026-09-03 | ¥806.00 | +1.51% | ¥794.00 | ¥811.00 | ¥792.00 | 151.00K |
| 2026-09-02 | ¥794.00 | -1.49% | ¥796.00 | ¥801.00 | ¥792.00 | 80.40K |
| 2026-09-01 | ¥806.00 | +0.12% | ¥799.00 | ¥806.00 | ¥795.00 | 95.70K |
| 2026-08-31 | ¥805.00 | +0.37% | ¥792.00 | ¥805.00 | ¥788.00 | 86.40K |
| 2026-08-28 | ¥802.00 | +1.01% | ¥800.00 | ¥805.00 | ¥794.00 | 97.90K |
| 2026-08-27 | ¥794.00 | 0.00% | ¥794.00 | ¥801.00 | ¥793.00 | 49.90K |
| 2026-08-26 | ¥794.00 | +0.25% | ¥795.00 | ¥802.00 | ¥792.00 | 61.60K |
| 2026-08-25 | ¥792.00 | 0.00% | ¥792.00 | ¥794.00 | ¥788.00 | 52.40K |
| 2026-08-24 | ¥792.00 | +0.76% | ¥785.00 | ¥796.00 | ¥782.00 | 91.10K |
| 2026-08-21 | ¥786.00 | -0.38% | ¥789.00 | ¥789.00 | ¥780.00 | 50.50K |
| 2026-08-20 | ¥789.00 | +0.38% | ¥787.00 | ¥792.00 | ¥785.00 | 55.00K |
| 2026-08-19 | ¥786.00 | -0.88% | ¥790.00 | ¥793.00 | ¥780.00 | 119.00K |
| 2026-08-18 | ¥793.00 | -0.75% | ¥797.00 | ¥800.00 | ¥791.00 | 47.90K |
| 2026-08-17 | ¥799.00 | -1.60% | ¥803.00 | ¥808.00 | ¥797.00 | 62.70K |
| 2026-08-14 | ¥812.00 | +1.12% | ¥801.00 | ¥815.00 | ¥795.00 | 123.50K |
| 2026-08-13 | ¥803.00 | -0.86% | ¥806.00 | ¥812.00 | ¥801.00 | 101.20K |
| 2026-08-12 | ¥810.00 | +3.45% | ¥786.00 | ¥810.00 | ¥786.00 | 197.90K |
| 2026-08-10 | ¥783.00 | +1.82% | ¥799.00 | ¥800.00 | ¥777.00 | 346.90K |
| 2026-08-07 | ¥769.00 | +1.32% | ¥766.00 | ¥773.00 | ¥763.00 | 206.30K |
| 2026-08-06 | ¥759.00 | 0.00% | ¥758.00 | ¥764.00 | ¥748.00 | 88.00K |
| 2026-08-05 | ¥759.00 | +1.61% | ¥760.00 | ¥762.00 | ¥754.00 | 64.90K |
| 2026-08-04 | ¥747.00 | +0.81% | ¥745.00 | ¥751.00 | ¥742.00 | 59.60K |
| 2026-08-03 | ¥741.00 | -1.59% | ¥750.00 | ¥750.00 | ¥737.00 | 78.30K |
| 2026-07-31 | ¥753.00 | -0.66% | ¥759.00 | ¥762.00 | ¥752.00 | 71.40K |
| 2026-07-30 | ¥758.00 | -0.66% | ¥765.00 | ¥765.00 | ¥755.00 | 61.30K |
| 2026-07-29 | ¥763.00 | +1.73% | ¥756.00 | ¥764.00 | ¥751.00 | 114.20K |
| 2026-07-28 | ¥750.00 | -0.66% | ¥756.00 | ¥756.00 | ¥745.00 | 66.10K |
| 2026-07-27 | ¥755.00 | +1.34% | ¥750.00 | ¥755.00 | ¥744.00 | 62.10K |
| 2026-07-24 | ¥745.00 | -0.40% | ¥746.00 | ¥748.00 | ¥741.00 | 57.00K |
| 2026-07-23 | ¥748.00 | -0.13% | ¥752.00 | ¥752.00 | ¥742.00 | 53.20K |
| 2026-07-22 | ¥749.00 | +0.94% | ¥745.00 | ¥751.00 | ¥744.00 | 54.90K |
| 2026-07-21 | ¥742.00 | +1.37% | ¥738.00 | ¥744.00 | ¥735.00 | 71.10K |
| 2026-07-17 | ¥732.00 | -1.35% | ¥739.00 | ¥741.00 | ¥728.00 | 127.70K |
| 2026-07-16 | ¥742.00 | -0.27% | ¥745.00 | ¥751.00 | ¥739.00 | 82.40K |
| 2026-07-15 | ¥744.00 | +0.13% | ¥745.00 | ¥746.00 | ¥738.00 | 101.20K |
| 2026-07-14 | ¥743.00 | +0.13% | ¥740.00 | ¥745.00 | ¥738.00 | 53.00K |
| 2026-07-13 | ¥742.00 | -0.93% | ¥754.00 | ¥756.00 | ¥738.00 | 68.60K |
| 2026-07-10 | ¥749.00 | +0.27% | ¥749.00 | ¥753.00 | ¥746.00 | 43.90K |
| 2026-07-09 | ¥747.00 | +0.81% | ¥740.00 | ¥750.00 | ¥736.00 | 79.20K |
| 2026-07-08 | ¥741.00 | -0.54% | ¥745.00 | ¥746.00 | ¥739.00 | 80.30K |
| 2026-07-07 | ¥745.00 | +1.64% | ¥741.00 | ¥748.00 | ¥732.00 | 185.10K |
| 2026-07-06 | ¥733.00 | -0.41% | ¥740.00 | ¥742.00 | ¥733.00 | 91.70K |
| 2026-07-03 | ¥736.00 | -0.27% | ¥737.00 | ¥741.00 | ¥732.00 | 53.90K |
| 2026-07-02 | ¥738.00 | +0.82% | ¥731.00 | ¥739.00 | ¥730.00 | 72.10K |
| 2026-07-01 | ¥732.00 | -1.48% | ¥745.00 | ¥746.00 | ¥732.00 | 92.60K |
| 2026-06-30 | ¥743.00 | 0.00% | ¥747.00 | ¥747.00 | ¥740.00 | 103.70K |
| 2026-06-29 | ¥743.00 | +0.68% | ¥747.00 | ¥752.00 | ¥737.00 | 131.00K |
| 2026-06-26 | ¥738.00 | +0.68% | ¥735.00 | ¥741.00 | ¥730.00 | 73.00K |
| 2026-06-25 | ¥733.00 | +0.96% | ¥735.00 | ¥740.00 | ¥733.00 | 60.20K |
| 2026-06-24 | ¥726.00 | +0.14% | ¥725.00 | ¥733.00 | ¥717.00 | 124.60K |
| 2026-06-23 | ¥725.00 | -2.03% | ¥740.00 | ¥740.00 | ¥717.00 | 104.20K |
| 2026-06-22 | ¥740.00 | +2.49% | ¥724.00 | ¥740.00 | ¥721.00 | 159.70K |
| 2026-06-19 | ¥722.00 | -0.41% | ¥722.00 | ¥732.00 | ¥718.00 | 104.70K |
| 2026-06-18 | ¥725.00 | +0.42% | ¥720.00 | ¥729.00 | ¥720.00 | 185.60K |
| 2026-06-17 | ¥722.00 | +0.98% | ¥713.00 | ¥727.00 | ¥712.00 | 167.20K |
| 2026-06-16 | ¥715.00 | -1.24% | ¥721.00 | ¥725.00 | ¥714.00 | 109.70K |
| 2026-06-15 | ¥724.00 | +2.12% | ¥716.00 | ¥731.00 | ¥714.00 | 157.60K |
| 2026-06-12 | ¥709.00 | -0.28% | ¥715.00 | ¥718.00 | ¥707.00 | 151.60K |
| 2026-06-11 | ¥711.00 | -0.56% | ¥713.00 | ¥713.00 | ¥700.00 | 185.80K |
| 2026-06-10 | ¥715.00 | +1.42% | ¥705.00 | ¥715.00 | ¥701.00 | 169.90K |
| 2026-06-09 | ¥705.00 | -0.98% | ¥714.00 | ¥716.00 | ¥703.00 | 204.60K |
| 2026-06-08 | ¥712.00 | -2.47% | ¥716.00 | ¥725.00 | ¥704.00 | 230.70K |
| 2026-06-05 | ¥730.00 | +3.40% | ¥710.00 | ¥730.00 | ¥710.00 | 188.10K |
| 2026-06-04 | ¥706.00 | -0.28% | ¥708.00 | ¥725.00 | ¥704.00 | 192.50K |
| 2026-06-03 | ¥708.00 | +2.16% | ¥693.00 | ¥710.00 | ¥693.00 | 206.80K |
| 2026-06-02 | ¥693.00 | 0.00% | ¥697.00 | ¥700.00 | ¥687.00 | 134.90K |
| 2026-06-01 | ¥693.00 | -2.81% | ¥710.00 | ¥710.00 | ¥691.00 | 137.20K |
| 2026-05-29 | ¥713.00 | +0.28% | ¥713.00 | ¥717.00 | ¥710.00 | 115.00K |
| 2026-05-28 | ¥711.00 | +0.71% | ¥708.00 | ¥715.00 | ¥704.00 | 94.20K |
| 2026-05-27 | ¥706.00 | -0.70% | ¥709.00 | ¥712.00 | ¥700.00 | 111.50K |
| 2026-05-26 | ¥711.00 | +0.71% | ¥708.00 | ¥714.00 | ¥703.00 | 60.40K |
| 2026-05-25 | ¥706.00 | -0.28% | ¥719.00 | ¥723.00 | ¥703.00 | 143.00K |