Nihon Parkerizing Co., Ltd. 4095
TSE · Japan · Process Industries
¥1,762.00-17.00 (-0.96%)
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 | ¥1,762.00 | -0.96% | ¥1,769.00 | ¥1,777.00 | ¥1,754.00 | 182.80K |
| 2026-10-01 | ¥1,779.00 | +0.74% | ¥1,752.00 | ¥1,786.00 | ¥1,750.00 | 310.90K |
| 2026-09-30 | ¥1,766.00 | 0.00% | ¥1,773.00 | ¥1,778.00 | ¥1,755.00 | 273.30K |
| 2026-09-29 | ¥1,766.00 | -1.12% | ¥1,759.00 | ¥1,766.00 | ¥1,736.00 | 234.70K |
| 2026-09-28 | ¥1,786.00 | -0.78% | ¥1,815.00 | ¥1,815.00 | ¥1,784.00 | 259.90K |
| 2026-09-25 | ¥1,800.00 | +1.07% | ¥1,789.00 | ¥1,801.00 | ¥1,772.00 | 171.90K |
| 2026-09-24 | ¥1,781.00 | +0.06% | ¥1,776.00 | ¥1,786.00 | ¥1,769.00 | 216.40K |
| 2026-09-18 | ¥1,780.00 | -0.50% | ¥1,789.00 | ¥1,794.00 | ¥1,767.00 | 343.80K |
| 2026-09-17 | ¥1,789.00 | +0.56% | ¥1,788.00 | ¥1,790.00 | ¥1,776.00 | 138.60K |
| 2026-09-16 | ¥1,779.00 | +1.95% | ¥1,759.00 | ¥1,781.00 | ¥1,745.00 | 170.10K |
| 2026-09-15 | ¥1,745.00 | -0.40% | ¥1,753.00 | ¥1,755.00 | ¥1,736.00 | 160.30K |
| 2026-09-14 | ¥1,752.00 | +0.23% | ¥1,756.00 | ¥1,758.00 | ¥1,745.00 | 164.00K |
| 2026-09-11 | ¥1,748.00 | +0.40% | ¥1,709.00 | ¥1,749.00 | ¥1,706.00 | 280.00K |
| 2026-09-10 | ¥1,741.00 | -0.40% | ¥1,748.00 | ¥1,750.00 | ¥1,730.00 | 157.80K |
| 2026-09-09 | ¥1,748.00 | +0.58% | ¥1,719.00 | ¥1,748.00 | ¥1,719.00 | 217.50K |
| 2026-09-08 | ¥1,738.00 | -0.63% | ¥1,730.00 | ¥1,758.00 | ¥1,727.00 | 228.50K |
| 2026-09-07 | ¥1,749.00 | +0.06% | ¥1,748.00 | ¥1,756.00 | ¥1,741.00 | 133.80K |
| 2026-09-04 | ¥1,748.00 | -1.24% | ¥1,756.00 | ¥1,770.00 | ¥1,740.00 | 177.90K |
| 2026-09-03 | ¥1,770.00 | +0.80% | ¥1,759.00 | ¥1,779.00 | ¥1,754.00 | 173.00K |
| 2026-09-02 | ¥1,756.00 | -1.57% | ¥1,763.00 | ¥1,777.00 | ¥1,753.00 | 215.60K |
| 2026-09-01 | ¥1,784.00 | +1.54% | ¥1,748.00 | ¥1,787.00 | ¥1,748.00 | 281.40K |
| 2026-08-31 | ¥1,757.00 | +0.57% | ¥1,736.00 | ¥1,764.00 | ¥1,736.00 | 235.90K |
| 2026-08-28 | ¥1,747.00 | -0.34% | ¥1,751.00 | ¥1,760.00 | ¥1,742.00 | 145.20K |
| 2026-08-27 | ¥1,753.00 | -0.34% | ¥1,759.00 | ¥1,767.00 | ¥1,748.00 | 173.30K |
| 2026-08-26 | ¥1,759.00 | +1.27% | ¥1,737.00 | ¥1,760.00 | ¥1,737.00 | 192.40K |
| 2026-08-25 | ¥1,737.00 | +0.64% | ¥1,726.00 | ¥1,742.00 | ¥1,725.00 | 201.10K |
| 2026-08-24 | ¥1,726.00 | +0.94% | ¥1,711.00 | ¥1,731.00 | ¥1,710.00 | 163.10K |
| 2026-08-21 | ¥1,710.00 | -1.04% | ¥1,728.00 | ¥1,728.00 | ¥1,706.00 | 169.50K |
| 2026-08-20 | ¥1,728.00 | +1.47% | ¥1,706.00 | ¥1,728.00 | ¥1,698.00 | 167.50K |
| 2026-08-19 | ¥1,703.00 | -1.56% | ¥1,716.00 | ¥1,721.00 | ¥1,692.00 | 193.10K |
| 2026-08-18 | ¥1,730.00 | -0.17% | ¥1,733.00 | ¥1,737.00 | ¥1,713.00 | 208.00K |
| 2026-08-17 | ¥1,733.00 | -0.06% | ¥1,738.00 | ¥1,743.00 | ¥1,728.00 | 170.00K |
| 2026-08-14 | ¥1,734.00 | +0.41% | ¥1,715.00 | ¥1,741.00 | ¥1,709.00 | 272.00K |
| 2026-08-13 | ¥1,727.00 | 0.00% | ¥1,739.00 | ¥1,742.00 | ¥1,715.00 | 203.70K |
| 2026-08-12 | ¥1,727.00 | -0.35% | ¥1,733.00 | ¥1,741.00 | ¥1,718.00 | 272.10K |
| 2026-08-10 | ¥1,733.00 | +1.40% | ¥1,749.00 | ¥1,760.00 | ¥1,715.00 | 290.10K |
| 2026-08-07 | ¥1,709.00 | -0.06% | ¥1,710.00 | ¥1,718.00 | ¥1,697.00 | 238.40K |
| 2026-08-06 | ¥1,710.00 | +1.79% | ¥1,680.00 | ¥1,710.00 | ¥1,680.00 | 154.20K |
| 2026-08-05 | ¥1,680.00 | +0.96% | ¥1,683.00 | ¥1,689.00 | ¥1,664.00 | 144.40K |
| 2026-08-04 | ¥1,664.00 | -0.30% | ¥1,658.00 | ¥1,671.00 | ¥1,647.00 | 181.20K |
| 2026-08-03 | ¥1,669.00 | +0.48% | ¥1,641.00 | ¥1,669.00 | ¥1,631.00 | 256.90K |
| 2026-07-31 | ¥1,661.00 | +0.06% | ¥1,665.00 | ¥1,670.00 | ¥1,633.00 | 253.80K |
| 2026-07-30 | ¥1,660.00 | -0.78% | ¥1,663.00 | ¥1,671.00 | ¥1,641.00 | 224.40K |
| 2026-07-29 | ¥1,673.00 | +0.72% | ¥1,662.00 | ¥1,676.00 | ¥1,641.00 | 363.10K |
| 2026-07-28 | ¥1,661.00 | -1.37% | ¥1,684.00 | ¥1,685.00 | ¥1,659.00 | 205.00K |
| 2026-07-27 | ¥1,684.00 | +0.24% | ¥1,684.00 | ¥1,695.00 | ¥1,673.00 | 163.60K |
| 2026-07-24 | ¥1,680.00 | -0.47% | ¥1,663.00 | ¥1,683.00 | ¥1,661.00 | 147.80K |
| 2026-07-23 | ¥1,688.00 | +0.96% | ¥1,672.00 | ¥1,693.00 | ¥1,672.00 | 193.30K |
| 2026-07-22 | ¥1,672.00 | +0.24% | ¥1,664.00 | ¥1,689.00 | ¥1,664.00 | 173.70K |
| 2026-07-21 | ¥1,668.00 | +1.65% | ¥1,641.00 | ¥1,673.00 | ¥1,641.00 | 227.70K |
| 2026-07-17 | ¥1,641.00 | +0.61% | ¥1,631.00 | ¥1,641.00 | ¥1,622.00 | 164.20K |
| 2026-07-16 | ¥1,631.00 | -2.16% | ¥1,661.00 | ¥1,668.00 | ¥1,627.00 | 145.40K |
| 2026-07-15 | ¥1,667.00 | +1.40% | ¥1,649.00 | ¥1,673.00 | ¥1,649.00 | 166.60K |
| 2026-07-14 | ¥1,644.00 | +0.61% | ¥1,640.00 | ¥1,656.00 | ¥1,638.00 | 121.40K |
| 2026-07-13 | ¥1,634.00 | -2.21% | ¥1,676.00 | ¥1,680.00 | ¥1,632.00 | 225.80K |
| 2026-07-10 | ¥1,671.00 | -0.36% | ¥1,682.00 | ¥1,708.00 | ¥1,666.00 | 368.90K |
| 2026-07-09 | ¥1,677.00 | -0.83% | ¥1,691.00 | ¥1,704.00 | ¥1,668.00 | 221.10K |
| 2026-07-08 | ¥1,691.00 | -0.47% | ¥1,695.00 | ¥1,711.00 | ¥1,691.00 | 278.90K |
| 2026-07-07 | ¥1,699.00 | -0.41% | ¥1,707.00 | ¥1,720.00 | ¥1,684.00 | 200.10K |
| 2026-07-06 | ¥1,706.00 | -0.52% | ¥1,715.00 | ¥1,726.00 | ¥1,701.00 | 168.00K |
| 2026-07-03 | ¥1,715.00 | +0.12% | ¥1,713.00 | ¥1,733.00 | ¥1,711.00 | 229.70K |
| 2026-07-02 | ¥1,713.00 | +0.65% | ¥1,708.00 | ¥1,725.00 | ¥1,701.00 | 234.80K |
| 2026-07-01 | ¥1,702.00 | +0.41% | ¥1,695.00 | ¥1,724.00 | ¥1,691.00 | 243.00K |
| 2026-06-30 | ¥1,695.00 | -0.41% | ¥1,702.00 | ¥1,714.00 | ¥1,692.00 | 205.50K |
| 2026-06-29 | ¥1,702.00 | -1.22% | ¥1,723.00 | ¥1,725.00 | ¥1,686.00 | 252.20K |
| 2026-06-26 | ¥1,723.00 | -0.29% | ¥1,731.00 | ¥1,739.00 | ¥1,700.00 | 248.90K |
| 2026-06-25 | ¥1,728.00 | +4.73% | ¥1,653.00 | ¥1,745.00 | ¥1,650.00 | 349.30K |
| 2026-06-24 | ¥1,650.00 | +0.36% | ¥1,643.00 | ¥1,653.00 | ¥1,616.00 | 262.10K |
| 2026-06-23 | ¥1,644.00 | -2.26% | ¥1,668.00 | ¥1,671.00 | ¥1,633.00 | 408.10K |
| 2026-06-22 | ¥1,682.00 | -4.00% | ¥1,752.00 | ¥1,752.00 | ¥1,649.00 | 507.60K |
| 2026-06-19 | ¥1,752.00 | -2.88% | ¥1,826.00 | ¥1,852.00 | ¥1,752.00 | 647.20K |
| 2026-06-18 | ¥1,804.00 | -0.61% | ¥1,828.00 | ¥1,836.00 | ¥1,796.00 | 390.80K |
| 2026-06-17 | ¥1,815.00 | -2.26% | ¥1,851.00 | ¥1,876.00 | ¥1,793.00 | 523.20K |
| 2026-06-16 | ¥1,857.00 | +2.77% | ¥1,807.00 | ¥1,864.00 | ¥1,806.00 | 360.00K |
| 2026-06-15 | ¥1,807.00 | +0.89% | ¥1,821.00 | ¥1,826.00 | ¥1,747.00 | 350.40K |
| 2026-06-12 | ¥1,791.00 | +2.23% | ¥1,752.00 | ¥1,822.00 | ¥1,750.00 | 881.00K |
| 2026-06-11 | ¥1,752.00 | +0.23% | ¥1,748.00 | ¥1,761.00 | ¥1,723.00 | 382.30K |
| 2026-06-10 | ¥1,748.00 | +0.23% | ¥1,750.00 | ¥1,771.00 | ¥1,739.00 | 419.80K |
| 2026-06-09 | ¥1,744.00 | +0.98% | ¥1,728.00 | ¥1,764.00 | ¥1,714.00 | 621.50K |
| 2026-06-08 | ¥1,727.00 | +1.59% | ¥1,689.00 | ¥1,738.00 | ¥1,680.00 | 702.20K |
| 2026-06-05 | ¥1,700.00 | +4.29% | ¥1,645.00 | ¥1,719.00 | ¥1,645.00 | 483.10K |
| 2026-06-04 | ¥1,630.00 | +5.16% | ¥1,548.00 | ¥1,670.00 | ¥1,548.00 | 663.50K |
| 2026-06-03 | ¥1,550.00 | +5.73% | ¥1,475.00 | ¥1,555.00 | ¥1,468.00 | 298.90K |
| 2026-06-02 | ¥1,466.00 | +0.14% | ¥1,448.00 | ¥1,471.00 | ¥1,434.00 | 176.10K |
| 2026-06-01 | ¥1,464.00 | -1.81% | ¥1,481.00 | ¥1,490.00 | ¥1,451.00 | 198.90K |
| 2026-05-29 | ¥1,491.00 | -1.78% | ¥1,524.00 | ¥1,536.00 | ¥1,491.00 | 230.00K |
| 2026-05-28 | ¥1,518.00 | +0.60% | ¥1,516.00 | ¥1,522.00 | ¥1,499.00 | 116.10K |
| 2026-05-27 | ¥1,509.00 | +0.67% | ¥1,505.00 | ¥1,526.00 | ¥1,494.00 | 152.70K |
| 2026-05-26 | ¥1,499.00 | -0.13% | ¥1,496.00 | ¥1,504.00 | ¥1,485.00 | 99.60K |
| 2026-05-25 | ¥1,501.00 | -0.27% | ¥1,510.00 | ¥1,523.00 | ¥1,494.00 | 103.50K |