NIX, INC. 4243
TSE · Japan · Process Industries
¥1,046.00-19.00 (-1.78%)
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 | ¥1,046.00 | -1.78% | ¥1,035.00 | ¥1,046.00 | ¥1,035.00 | 900 |
| 2026-10-01 | ¥1,065.00 | -0.65% | ¥1,067.00 | ¥1,067.00 | ¥1,038.00 | 2.00K |
| 2026-09-30 | ¥1,072.00 | -1.47% | ¥1,088.00 | ¥1,088.00 | ¥1,064.00 | 4.90K |
| 2026-09-29 | ¥1,088.00 | -0.18% | ¥1,089.00 | ¥1,089.00 | ¥1,088.00 | 200 |
| 2026-09-28 | ¥1,090.00 | +1.96% | ¥1,094.00 | ¥1,094.00 | ¥1,086.00 | 3.10K |
| 2026-09-25 | ¥1,069.00 | +0.28% | ¥1,066.00 | ¥1,071.00 | ¥1,036.00 | 2.10K |
| 2026-09-24 | ¥1,066.00 | +3.50% | ¥1,050.00 | ¥1,067.00 | ¥1,034.00 | 2.30K |
| 2026-09-18 | ¥1,030.00 | +1.78% | ¥1,041.00 | ¥1,041.00 | ¥1,020.00 | 3.20K |
| 2026-09-17 | ¥1,012.00 | -1.08% | ¥1,006.00 | ¥1,018.00 | ¥1,006.00 | 1.40K |
| 2026-09-16 | ¥1,023.00 | +1.89% | ¥1,005.00 | ¥1,024.00 | ¥1,005.00 | 1.30K |
| 2026-09-15 | ¥1,004.00 | +1.01% | ¥994.00 | ¥1,010.00 | ¥994.00 | 1.20K |
| 2026-09-14 | ¥994.00 | -3.68% | ¥1,011.00 | ¥1,011.00 | ¥981.00 | 4.80K |
| 2026-09-11 | ¥1,032.00 | +1.28% | ¥1,015.00 | ¥1,033.00 | ¥957.00 | 7.60K |
| 2026-09-10 | ¥1,019.00 | -2.30% | ¥1,013.00 | ¥1,026.00 | ¥1,010.00 | 3.90K |
| 2026-09-09 | ¥1,043.00 | +1.36% | ¥1,030.00 | ¥1,043.00 | ¥1,030.00 | 1.10K |
| 2026-09-08 | ¥1,029.00 | -1.06% | ¥1,038.00 | ¥1,062.00 | ¥1,021.00 | 2.40K |
| 2026-09-07 | ¥1,040.00 | -1.42% | ¥1,045.00 | ¥1,055.00 | ¥1,040.00 | 1.20K |
| 2026-09-04 | ¥1,055.00 | -1.22% | ¥1,068.00 | ¥1,070.00 | ¥1,052.00 | 3.10K |
| 2026-09-03 | ¥1,068.00 | +0.75% | ¥1,052.00 | ¥1,068.00 | ¥1,018.00 | 2.30K |
| 2026-09-02 | ¥1,060.00 | -0.09% | ¥1,043.00 | ¥1,071.00 | ¥1,043.00 | 1.60K |
| 2026-09-01 | ¥1,061.00 | +0.95% | ¥1,049.00 | ¥1,087.00 | ¥1,005.00 | 3.40K |
| 2026-08-31 | ¥1,051.00 | -1.68% | ¥1,040.00 | ¥1,069.00 | ¥1,040.00 | 1.30K |
| 2026-08-28 | ¥1,069.00 | +3.89% | ¥1,059.00 | ¥1,069.00 | ¥1,029.00 | 2.40K |
| 2026-08-27 | ¥1,029.00 | -2.74% | ¥1,050.00 | ¥1,050.00 | ¥1,029.00 | 3.30K |
| 2026-08-26 | ¥1,058.00 | +0.95% | ¥1,058.00 | ¥1,058.00 | ¥1,058.00 | 200 |
| 2026-08-25 | ¥1,048.00 | -2.24% | ¥1,072.00 | ¥1,072.00 | ¥1,044.00 | 2.90K |
| 2026-08-24 | ¥1,072.00 | +4.08% | ¥1,030.00 | ¥1,149.00 | ¥1,030.00 | 16.20K |
| 2026-08-21 | ¥1,030.00 | +4.04% | ¥1,001.00 | ¥1,030.00 | ¥1,000.00 | 4.60K |
| 2026-08-20 | ¥990.00 | +0.30% | ¥998.00 | ¥998.00 | ¥990.00 | 400 |
| 2026-08-19 | ¥987.00 | -1.10% | ¥996.00 | ¥998.00 | ¥987.00 | 1.50K |
| 2026-08-18 | ¥998.00 | +3.85% | ¥976.00 | ¥999.00 | ¥970.00 | 6.80K |
| 2026-08-17 | ¥961.00 | -0.72% | ¥983.00 | ¥983.00 | ¥961.00 | 8.50K |
| 2026-08-14 | ¥968.00 | -1.12% | ¥970.00 | ¥977.00 | ¥965.00 | 2.80K |
| 2026-08-13 | ¥979.00 | -0.61% | ¥979.00 | ¥980.00 | ¥972.00 | 4.90K |
| 2026-08-12 | ¥985.00 | 0.00% | ¥992.00 | ¥992.00 | ¥977.00 | 7.30K |
| 2026-08-10 | ¥985.00 | +5.35% | ¥979.00 | ¥1,000.00 | ¥967.00 | 27.70K |
| 2026-08-07 | ¥935.00 | -2.20% | ¥956.00 | ¥960.00 | ¥931.00 | 5.80K |
| 2026-08-06 | ¥956.00 | +1.16% | ¥950.00 | ¥969.00 | ¥950.00 | 2.00K |
| 2026-08-05 | ¥945.00 | +0.96% | ¥936.00 | ¥950.00 | ¥928.00 | 5.40K |
| 2026-08-04 | ¥936.00 | +0.11% | ¥941.00 | ¥941.00 | ¥936.00 | 1.00K |
| 2026-08-03 | ¥935.00 | +1.85% | ¥911.00 | ¥935.00 | ¥911.00 | 700 |
| 2026-07-31 | ¥918.00 | +1.44% | ¥904.00 | ¥918.00 | ¥902.00 | 4.80K |
| 2026-07-30 | ¥905.00 | -0.66% | ¥919.00 | ¥919.00 | ¥905.00 | 6.60K |
| 2026-07-29 | ¥911.00 | -0.33% | ¥913.00 | ¥913.00 | ¥905.00 | 1.60K |
| 2026-07-28 | ¥914.00 | -0.33% | ¥914.00 | ¥915.00 | ¥913.00 | 500 |
| 2026-07-27 | ¥917.00 | -0.76% | ¥925.00 | ¥925.00 | ¥907.00 | 2.00K |
| 2026-07-24 | ¥924.00 | +0.11% | ¥925.00 | ¥925.00 | ¥924.00 | 500 |
| 2026-07-23 | ¥923.00 | -0.86% | ¥917.00 | ¥930.00 | ¥917.00 | 1.60K |
| 2026-07-22 | ¥931.00 | +0.98% | ¥935.00 | ¥935.00 | ¥923.00 | 500 |
| 2026-07-21 | ¥922.00 | +1.65% | ¥922.00 | ¥922.00 | ¥922.00 | 300 |
| 2026-07-17 | ¥907.00 | -4.43% | ¥934.00 | ¥934.00 | ¥904.00 | 3.40K |
| 2026-07-16 | ¥949.00 | -0.63% | ¥955.00 | ¥955.00 | ¥949.00 | 400 |
| 2026-07-15 | ¥955.00 | +3.69% | ¥936.00 | ¥980.00 | ¥936.00 | 4.40K |
| 2026-07-14 | ¥921.00 | 0.00% | ¥921.00 | ¥921.00 | ¥921.00 | 300 |
| 2026-07-13 | ¥921.00 | 0.00% | ¥921.00 | ¥921.00 | ¥921.00 | 2.80K |
| 2026-07-10 | ¥921.00 | +1.21% | ¥910.00 | ¥936.00 | ¥910.00 | 1.30K |
| 2026-07-09 | ¥910.00 | -0.11% | ¥908.00 | ¥910.00 | ¥903.00 | 1.40K |
| 2026-07-08 | ¥911.00 | -0.55% | ¥911.00 | ¥911.00 | ¥911.00 | 100 |
| 2026-07-07 | ¥916.00 | +0.33% | ¥916.00 | ¥920.00 | ¥916.00 | 500 |
| 2026-07-06 | ¥913.00 | -1.62% | ¥928.00 | ¥931.00 | ¥912.00 | 3.10K |
| 2026-07-03 | ¥928.00 | -0.75% | ¥936.00 | ¥939.00 | ¥928.00 | 2.30K |
| 2026-07-02 | ¥935.00 | -1.16% | ¥945.00 | ¥960.00 | ¥932.00 | 1.90K |
| 2026-07-01 | ¥946.00 | -0.94% | ¥953.00 | ¥953.00 | ¥946.00 | 1.00K |
| 2026-06-30 | ¥955.00 | +1.70% | ¥933.00 | ¥956.00 | ¥933.00 | 900 |
| 2026-06-29 | ¥939.00 | -1.98% | ¥958.00 | ¥959.00 | ¥939.00 | 3.10K |
| 2026-06-26 | ¥958.00 | -1.64% | ¥988.00 | ¥988.00 | ¥957.00 | 3.20K |
| 2026-06-25 | ¥974.00 | +3.51% | ¥950.00 | ¥980.00 | ¥950.00 | 11.20K |
| 2026-06-24 | ¥941.00 | +1.29% | ¥926.00 | ¥945.00 | ¥926.00 | 3.80K |
| 2026-06-23 | ¥929.00 | -1.69% | ¥931.00 | ¥945.00 | ¥929.00 | 1.60K |
| 2026-06-22 | ¥945.00 | -0.74% | ¥949.00 | ¥949.00 | ¥919.00 | 3.50K |
| 2026-06-19 | ¥952.00 | +1.38% | ¥940.00 | ¥958.00 | ¥936.00 | 4.90K |
| 2026-06-18 | ¥939.00 | +2.18% | ¥919.00 | ¥940.00 | ¥918.00 | 6.70K |
| 2026-06-17 | ¥919.00 | +3.49% | ¥890.00 | ¥919.00 | ¥890.00 | 3.90K |
| 2026-06-16 | ¥888.00 | -0.22% | ¥897.00 | ¥900.00 | ¥888.00 | 1.40K |
| 2026-06-15 | ¥890.00 | +1.48% | ¥884.00 | ¥892.00 | ¥884.00 | 1.70K |
| 2026-06-12 | ¥877.00 | -0.11% | ¥886.00 | ¥886.00 | ¥877.00 | 400 |
| 2026-06-11 | ¥878.00 | +0.34% | ¥869.00 | ¥889.00 | ¥869.00 | 1.90K |
| 2026-06-10 | ¥875.00 | -2.23% | ¥891.00 | ¥894.00 | ¥875.00 | 2.30K |
| 2026-06-09 | ¥895.00 | +2.17% | ¥895.00 | ¥895.00 | ¥895.00 | 100 |
| 2026-06-08 | ¥876.00 | -0.57% | ¥866.00 | ¥876.00 | ¥861.00 | 600 |
| 2026-06-05 | ¥881.00 | +0.69% | ¥873.00 | ¥887.00 | ¥873.00 | 800 |
| 2026-06-04 | ¥875.00 | -0.91% | ¥883.00 | ¥895.00 | ¥875.00 | 1.80K |
| 2026-06-03 | ¥883.00 | +1.49% | ¥875.00 | ¥885.00 | ¥875.00 | 1.40K |
| 2026-06-02 | ¥870.00 | -2.47% | ¥881.00 | ¥881.00 | ¥865.00 | 2.90K |
| 2026-06-01 | ¥892.00 | -1.00% | ¥908.00 | ¥909.00 | ¥892.00 | 1.70K |
| 2026-05-29 | ¥901.00 | +1.69% | ¥901.00 | ¥911.00 | ¥901.00 | 1.40K |
| 2026-05-28 | ¥886.00 | -1.12% | ¥896.00 | ¥899.00 | ¥886.00 | 1.00K |
| 2026-05-27 | ¥896.00 | -2.50% | ¥934.00 | ¥934.00 | ¥896.00 | 3.60K |
| 2026-05-26 | ¥919.00 | +4.55% | ¥894.00 | ¥919.00 | ¥894.00 | 3.50K |
| 2026-05-25 | ¥879.00 | -0.11% | ¥883.00 | ¥883.00 | ¥868.00 | 1.90K |