NJS Co., Ltd. 2325
TSE · Japan · Commercial Services
¥4,625.00+95.00 (+2.10%)
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 | ¥4,625.00 | +2.10% | ¥4,520.00 | ¥4,650.00 | ¥4,500.00 | 37.00K |
| 2026-10-01 | ¥4,530.00 | -0.98% | ¥4,540.00 | ¥4,550.00 | ¥4,515.00 | 14.30K |
| 2026-09-30 | ¥4,575.00 | +0.77% | ¥4,535.00 | ¥4,575.00 | ¥4,510.00 | 12.20K |
| 2026-09-29 | ¥4,540.00 | -1.63% | ¥4,585.00 | ¥4,590.00 | ¥4,535.00 | 23.40K |
| 2026-09-28 | ¥4,615.00 | -0.43% | ¥4,635.00 | ¥4,650.00 | ¥4,600.00 | 17.50K |
| 2026-09-25 | ¥4,635.00 | +0.87% | ¥4,625.00 | ¥4,665.00 | ¥4,590.00 | 19.20K |
| 2026-09-24 | ¥4,595.00 | +1.10% | ¥4,560.00 | ¥4,665.00 | ¥4,555.00 | 23.80K |
| 2026-09-18 | ¥4,545.00 | -0.44% | ¥4,530.00 | ¥4,560.00 | ¥4,510.00 | 24.60K |
| 2026-09-17 | ¥4,565.00 | +0.33% | ¥4,530.00 | ¥4,600.00 | ¥4,530.00 | 15.90K |
| 2026-09-16 | ¥4,550.00 | -0.87% | ¥4,575.00 | ¥4,575.00 | ¥4,530.00 | 20.30K |
| 2026-09-15 | ¥4,590.00 | +0.55% | ¥4,635.00 | ¥4,635.00 | ¥4,565.00 | 16.00K |
| 2026-09-14 | ¥4,565.00 | +0.66% | ¥4,535.00 | ¥4,625.00 | ¥4,535.00 | 23.20K |
| 2026-09-11 | ¥4,535.00 | -1.41% | ¥4,560.00 | ¥4,620.00 | ¥4,510.00 | 21.00K |
| 2026-09-10 | ¥4,600.00 | -2.02% | ¥4,665.00 | ¥4,665.00 | ¥4,600.00 | 18.00K |
| 2026-09-09 | ¥4,695.00 | -0.63% | ¥4,695.00 | ¥4,725.00 | ¥4,655.00 | 16.00K |
| 2026-09-08 | ¥4,725.00 | -0.84% | ¥4,705.00 | ¥4,760.00 | ¥4,705.00 | 12.90K |
| 2026-09-07 | ¥4,765.00 | +1.82% | ¥4,685.00 | ¥4,775.00 | ¥4,635.00 | 22.40K |
| 2026-09-04 | ¥4,680.00 | -0.64% | ¥4,685.00 | ¥4,720.00 | ¥4,660.00 | 21.40K |
| 2026-09-03 | ¥4,710.00 | 0.00% | ¥4,780.00 | ¥4,780.00 | ¥4,660.00 | 16.50K |
| 2026-09-02 | ¥4,710.00 | -1.67% | ¥4,735.00 | ¥4,795.00 | ¥4,710.00 | 25.60K |
| 2026-09-01 | ¥4,790.00 | -2.04% | ¥4,840.00 | ¥4,920.00 | ¥4,790.00 | 29.70K |
| 2026-08-31 | ¥4,890.00 | -0.10% | ¥4,900.00 | ¥4,915.00 | ¥4,765.00 | 35.30K |
| 2026-08-28 | ¥4,895.00 | +1.87% | ¥4,800.00 | ¥5,050.00 | ¥4,800.00 | 50.80K |
| 2026-08-27 | ¥4,805.00 | +0.10% | ¥4,755.00 | ¥4,850.00 | ¥4,730.00 | 27.70K |
| 2026-08-26 | ¥4,800.00 | -0.62% | ¥4,820.00 | ¥4,850.00 | ¥4,770.00 | 24.50K |
| 2026-08-25 | ¥4,830.00 | -1.13% | ¥4,885.00 | ¥4,905.00 | ¥4,815.00 | 18.30K |
| 2026-08-24 | ¥4,885.00 | +1.24% | ¥4,885.00 | ¥4,900.00 | ¥4,835.00 | 25.50K |
| 2026-08-21 | ¥4,825.00 | +0.63% | ¥4,750.00 | ¥4,845.00 | ¥4,715.00 | 29.10K |
| 2026-08-20 | ¥4,795.00 | +3.56% | ¥4,630.00 | ¥4,800.00 | ¥4,625.00 | 21.80K |
| 2026-08-19 | ¥4,630.00 | -1.07% | ¥4,650.00 | ¥4,670.00 | ¥4,585.00 | 19.90K |
| 2026-08-18 | ¥4,680.00 | -1.06% | ¥4,740.00 | ¥4,745.00 | ¥4,670.00 | 22.80K |
| 2026-08-17 | ¥4,730.00 | -0.42% | ¥4,750.00 | ¥4,765.00 | ¥4,680.00 | 27.40K |
| 2026-08-14 | ¥4,750.00 | +2.93% | ¥4,675.00 | ¥4,760.00 | ¥4,620.00 | 50.60K |
| 2026-08-13 | ¥4,615.00 | +0.33% | ¥4,635.00 | ¥4,705.00 | ¥4,510.00 | 56.30K |
| 2026-08-12 | ¥4,600.00 | +2.45% | ¥4,545.00 | ¥4,635.00 | ¥4,285.00 | 124.40K |
| 2026-08-10 | ¥4,490.00 | +0.34% | ¥4,485.00 | ¥4,580.00 | ¥4,485.00 | 31.70K |
| 2026-08-07 | ¥4,475.00 | -1.00% | ¥4,465.00 | ¥4,510.00 | ¥4,435.00 | 15.70K |
| 2026-08-06 | ¥4,520.00 | +2.03% | ¥4,455.00 | ¥4,545.00 | ¥4,455.00 | 22.40K |
| 2026-08-05 | ¥4,430.00 | +1.26% | ¥4,405.00 | ¥4,460.00 | ¥4,380.00 | 14.70K |
| 2026-08-04 | ¥4,375.00 | +0.34% | ¥4,400.00 | ¥4,400.00 | ¥4,340.00 | 16.40K |
| 2026-08-03 | ¥4,360.00 | -1.80% | ¥4,420.00 | ¥4,420.00 | ¥4,285.00 | 36.80K |
| 2026-07-31 | ¥4,440.00 | -2.74% | ¥4,575.00 | ¥4,615.00 | ¥4,420.00 | 24.20K |
| 2026-07-30 | ¥4,565.00 | -0.54% | ¥4,520.00 | ¥4,590.00 | ¥4,500.00 | 57.50K |
| 2026-07-29 | ¥4,590.00 | +3.49% | ¥4,505.00 | ¥4,595.00 | ¥4,480.00 | 41.10K |
| 2026-07-28 | ¥4,435.00 | -1.22% | ¥4,480.00 | ¥4,495.00 | ¥4,405.00 | 26.70K |
| 2026-07-27 | ¥4,490.00 | +3.10% | ¥4,400.00 | ¥4,490.00 | ¥4,360.00 | 26.50K |
| 2026-07-24 | ¥4,355.00 | -0.23% | ¥4,365.00 | ¥4,370.00 | ¥4,310.00 | 12.60K |
| 2026-07-23 | ¥4,365.00 | -0.57% | ¥4,400.00 | ¥4,405.00 | ¥4,315.00 | 21.10K |
| 2026-07-22 | ¥4,390.00 | +1.50% | ¥4,325.00 | ¥4,420.00 | ¥4,300.00 | 22.30K |
| 2026-07-21 | ¥4,325.00 | +0.70% | ¥4,310.00 | ¥4,360.00 | ¥4,310.00 | 21.50K |
| 2026-07-17 | ¥4,295.00 | -1.49% | ¥4,360.00 | ¥4,395.00 | ¥4,275.00 | 37.00K |
| 2026-07-16 | ¥4,360.00 | -2.46% | ¥4,435.00 | ¥4,460.00 | ¥4,360.00 | 25.80K |
| 2026-07-15 | ¥4,470.00 | +1.13% | ¥4,420.00 | ¥4,470.00 | ¥4,370.00 | 22.90K |
| 2026-07-14 | ¥4,420.00 | +0.57% | ¥4,415.00 | ¥4,450.00 | ¥4,395.00 | 18.40K |
| 2026-07-13 | ¥4,395.00 | -2.87% | ¥4,485.00 | ¥4,485.00 | ¥4,380.00 | 26.20K |
| 2026-07-10 | ¥4,525.00 | +3.55% | ¥4,400.00 | ¥4,560.00 | ¥4,370.00 | 37.10K |
| 2026-07-09 | ¥4,370.00 | +1.39% | ¥4,315.00 | ¥4,415.00 | ¥4,315.00 | 27.20K |
| 2026-07-08 | ¥4,310.00 | -2.60% | ¥4,390.00 | ¥4,390.00 | ¥4,305.00 | 44.00K |
| 2026-07-07 | ¥4,425.00 | +1.37% | ¥4,430.00 | ¥4,535.00 | ¥4,420.00 | 36.10K |
| 2026-07-06 | ¥4,365.00 | -4.17% | ¥4,625.00 | ¥4,650.00 | ¥4,350.00 | 86.20K |
| 2026-07-03 | ¥4,555.00 | -0.98% | ¥4,640.00 | ¥4,685.00 | ¥4,530.00 | 28.00K |
| 2026-07-02 | ¥4,600.00 | +1.10% | ¥4,590.00 | ¥4,675.00 | ¥4,555.00 | 25.90K |
| 2026-07-01 | ¥4,550.00 | -4.41% | ¥4,765.00 | ¥4,775.00 | ¥4,515.00 | 30.90K |
| 2026-06-30 | ¥4,760.00 | -4.32% | ¥4,905.00 | ¥4,905.00 | ¥4,760.00 | 11.70K |
| 2026-06-29 | ¥4,975.00 | +3.43% | ¥4,820.00 | ¥4,975.00 | ¥4,745.00 | 48.20K |
| 2026-06-26 | ¥4,810.00 | +1.58% | ¥4,780.00 | ¥4,815.00 | ¥4,745.00 | 79.00K |
| 2026-06-25 | ¥4,735.00 | -1.25% | ¥4,865.00 | ¥4,865.00 | ¥4,730.00 | 27.70K |
| 2026-06-24 | ¥4,795.00 | -1.44% | ¥4,865.00 | ¥4,885.00 | ¥4,795.00 | 11.30K |
| 2026-06-23 | ¥4,865.00 | 0.00% | ¥4,865.00 | ¥4,900.00 | ¥4,865.00 | 21.30K |
| 2026-06-22 | ¥4,865.00 | -1.62% | ¥4,875.00 | ¥4,885.00 | ¥4,785.00 | 14.10K |
| 2026-06-19 | ¥4,945.00 | +2.28% | ¥4,825.00 | ¥4,945.00 | ¥4,810.00 | 15.50K |
| 2026-06-18 | ¥4,835.00 | +0.42% | ¥4,830.00 | ¥4,890.00 | ¥4,830.00 | 9.60K |
| 2026-06-17 | ¥4,815.00 | -1.23% | ¥4,840.00 | ¥4,905.00 | ¥4,800.00 | 14.10K |
| 2026-06-16 | ¥4,875.00 | -1.52% | ¥4,990.00 | ¥5,000.00 | ¥4,800.00 | 25.60K |
| 2026-06-15 | ¥4,950.00 | +0.41% | ¥4,930.00 | ¥5,010.00 | ¥4,930.00 | 18.80K |
| 2026-06-12 | ¥4,930.00 | -0.30% | ¥4,975.00 | ¥4,980.00 | ¥4,905.00 | 26.80K |
| 2026-06-11 | ¥4,945.00 | -1.30% | ¥5,070.00 | ¥5,070.00 | ¥4,935.00 | 45.10K |
| 2026-06-10 | ¥5,010.00 | +0.70% | ¥4,990.00 | ¥5,040.00 | ¥4,980.00 | 26.80K |
| 2026-06-09 | ¥4,975.00 | +2.37% | ¥4,890.00 | ¥4,975.00 | ¥4,875.00 | 24.50K |
| 2026-06-08 | ¥4,860.00 | -0.72% | ¥4,825.00 | ¥4,910.00 | ¥4,805.00 | 29.10K |
| 2026-06-05 | ¥4,895.00 | +2.62% | ¥4,835.00 | ¥4,935.00 | ¥4,835.00 | 28.30K |
| 2026-06-04 | ¥4,770.00 | -1.75% | ¥4,805.00 | ¥4,855.00 | ¥4,755.00 | 33.30K |
| 2026-06-03 | ¥4,855.00 | -0.21% | ¥4,865.00 | ¥4,915.00 | ¥4,805.00 | 22.50K |
| 2026-06-02 | ¥4,865.00 | -2.60% | ¥4,925.00 | ¥4,935.00 | ¥4,810.00 | 27.70K |
| 2026-06-01 | ¥4,995.00 | -1.28% | ¥5,160.00 | ¥5,160.00 | ¥4,990.00 | 30.60K |
| 2026-05-29 | ¥5,060.00 | -0.78% | ¥5,100.00 | ¥5,260.00 | ¥5,060.00 | 24.50K |
| 2026-05-28 | ¥5,100.00 | -0.97% | ¥5,090.00 | ¥5,110.00 | ¥4,995.00 | 24.30K |
| 2026-05-27 | ¥5,150.00 | -3.20% | ¥5,260.00 | ¥5,260.00 | ¥5,140.00 | 21.80K |
| 2026-05-26 | ¥5,320.00 | -0.56% | ¥5,310.00 | ¥5,320.00 | ¥5,240.00 | 13.30K |
| 2026-05-25 | ¥5,350.00 | +1.52% | ¥5,360.00 | ¥5,370.00 | ¥5,170.00 | 34.00K |