Nippon Air Conditioning Services Co., Ltd. 4658
TSE · Japan · Commercial Services
¥1,541.00-8.00 (-0.52%)
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 | ¥1,541.00 | -0.52% | ¥1,526.00 | ¥1,548.00 | ¥1,516.00 | 113.80K |
| 2026-10-01 | ¥1,549.00 | -0.45% | ¥1,550.00 | ¥1,555.00 | ¥1,537.00 | 122.70K |
| 2026-09-30 | ¥1,556.00 | -1.58% | ¥1,581.00 | ¥1,588.00 | ¥1,538.00 | 143.60K |
| 2026-09-29 | ¥1,581.00 | -2.89% | ¥1,606.00 | ¥1,616.00 | ¥1,569.00 | 283.90K |
| 2026-09-28 | ¥1,628.00 | -1.39% | ¥1,650.00 | ¥1,660.00 | ¥1,628.00 | 375.00K |
| 2026-09-25 | ¥1,651.00 | +0.61% | ¥1,643.00 | ¥1,661.00 | ¥1,638.00 | 205.00K |
| 2026-09-24 | ¥1,641.00 | -0.67% | ¥1,655.00 | ¥1,677.00 | ¥1,636.00 | 330.80K |
| 2026-09-18 | ¥1,652.00 | -1.37% | ¥1,677.00 | ¥1,685.00 | ¥1,642.00 | 278.00K |
| 2026-09-17 | ¥1,675.00 | +6.35% | ¥1,578.00 | ¥1,675.00 | ¥1,578.00 | 513.10K |
| 2026-09-16 | ¥1,575.00 | +0.45% | ¥1,575.00 | ¥1,590.00 | ¥1,572.00 | 92.50K |
| 2026-09-15 | ¥1,568.00 | +1.36% | ¥1,558.00 | ¥1,578.00 | ¥1,547.00 | 126.20K |
| 2026-09-14 | ¥1,547.00 | +1.44% | ¥1,526.00 | ¥1,550.00 | ¥1,525.00 | 114.70K |
| 2026-09-11 | ¥1,525.00 | -0.26% | ¥1,506.00 | ¥1,534.00 | ¥1,506.00 | 142.60K |
| 2026-09-10 | ¥1,529.00 | -1.04% | ¥1,535.00 | ¥1,544.00 | ¥1,518.00 | 147.70K |
| 2026-09-09 | ¥1,545.00 | -1.28% | ¥1,547.00 | ¥1,562.00 | ¥1,533.00 | 147.40K |
| 2026-09-08 | ¥1,565.00 | -2.00% | ¥1,586.00 | ¥1,595.00 | ¥1,565.00 | 153.80K |
| 2026-09-07 | ¥1,597.00 | +0.69% | ¥1,578.00 | ¥1,600.00 | ¥1,568.00 | 136.20K |
| 2026-09-04 | ¥1,586.00 | +1.28% | ¥1,565.00 | ¥1,592.00 | ¥1,563.00 | 113.60K |
| 2026-09-03 | ¥1,566.00 | +1.23% | ¥1,550.00 | ¥1,568.00 | ¥1,544.00 | 141.00K |
| 2026-09-02 | ¥1,547.00 | -2.09% | ¥1,569.00 | ¥1,584.00 | ¥1,547.00 | 160.90K |
| 2026-09-01 | ¥1,580.00 | 0.00% | ¥1,590.00 | ¥1,633.00 | ¥1,577.00 | 175.60K |
| 2026-08-31 | ¥1,580.00 | +0.06% | ¥1,580.00 | ¥1,584.00 | ¥1,572.00 | 125.90K |
| 2026-08-28 | ¥1,579.00 | +1.15% | ¥1,565.00 | ¥1,582.00 | ¥1,557.00 | 110.50K |
| 2026-08-27 | ¥1,561.00 | +0.71% | ¥1,551.00 | ¥1,566.00 | ¥1,551.00 | 47.50K |
| 2026-08-26 | ¥1,550.00 | +0.26% | ¥1,548.00 | ¥1,557.00 | ¥1,544.00 | 45.30K |
| 2026-08-25 | ¥1,546.00 | -0.58% | ¥1,551.00 | ¥1,562.00 | ¥1,544.00 | 65.60K |
| 2026-08-24 | ¥1,555.00 | -0.06% | ¥1,556.00 | ¥1,568.00 | ¥1,551.00 | 50.90K |
| 2026-08-21 | ¥1,556.00 | +0.45% | ¥1,539.00 | ¥1,556.00 | ¥1,533.00 | 61.60K |
| 2026-08-20 | ¥1,549.00 | +1.44% | ¥1,527.00 | ¥1,550.00 | ¥1,527.00 | 43.40K |
| 2026-08-19 | ¥1,527.00 | -2.30% | ¥1,559.00 | ¥1,559.00 | ¥1,525.00 | 92.90K |
| 2026-08-18 | ¥1,563.00 | +0.51% | ¥1,555.00 | ¥1,567.00 | ¥1,552.00 | 52.50K |
| 2026-08-17 | ¥1,555.00 | -0.58% | ¥1,551.00 | ¥1,567.00 | ¥1,551.00 | 71.10K |
| 2026-08-14 | ¥1,564.00 | +0.84% | ¥1,550.00 | ¥1,568.00 | ¥1,538.00 | 62.20K |
| 2026-08-13 | ¥1,551.00 | +0.39% | ¥1,550.00 | ¥1,568.00 | ¥1,550.00 | 83.30K |
| 2026-08-12 | ¥1,545.00 | +0.98% | ¥1,532.00 | ¥1,546.00 | ¥1,522.00 | 66.80K |
| 2026-08-10 | ¥1,530.00 | -0.33% | ¥1,540.00 | ¥1,550.00 | ¥1,530.00 | 66.90K |
| 2026-08-07 | ¥1,535.00 | 0.00% | ¥1,530.00 | ¥1,542.00 | ¥1,530.00 | 90.60K |
| 2026-08-06 | ¥1,535.00 | +0.66% | ¥1,540.00 | ¥1,544.00 | ¥1,521.00 | 80.50K |
| 2026-08-05 | ¥1,525.00 | +1.53% | ¥1,505.00 | ¥1,537.00 | ¥1,503.00 | 146.00K |
| 2026-08-04 | ¥1,502.00 | +1.21% | ¥1,491.00 | ¥1,507.00 | ¥1,483.00 | 140.10K |
| 2026-08-03 | ¥1,484.00 | -6.78% | ¥1,512.00 | ¥1,520.00 | ¥1,453.00 | 417.50K |
| 2026-07-31 | ¥1,592.00 | +0.32% | ¥1,591.00 | ¥1,614.00 | ¥1,567.00 | 123.60K |
| 2026-07-30 | ¥1,587.00 | +0.83% | ¥1,569.00 | ¥1,587.00 | ¥1,558.00 | 99.50K |
| 2026-07-29 | ¥1,574.00 | -1.38% | ¥1,617.00 | ¥1,618.00 | ¥1,555.00 | 105.90K |
| 2026-07-28 | ¥1,596.00 | -2.03% | ¥1,644.00 | ¥1,644.00 | ¥1,590.00 | 54.80K |
| 2026-07-27 | ¥1,629.00 | +1.75% | ¥1,610.00 | ¥1,632.00 | ¥1,599.00 | 75.40K |
| 2026-07-24 | ¥1,601.00 | -0.12% | ¥1,598.00 | ¥1,601.00 | ¥1,581.00 | 95.60K |
| 2026-07-23 | ¥1,603.00 | -0.12% | ¥1,602.00 | ¥1,614.00 | ¥1,599.00 | 58.80K |
| 2026-07-22 | ¥1,605.00 | -0.62% | ¥1,617.00 | ¥1,620.00 | ¥1,598.00 | 65.50K |
| 2026-07-21 | ¥1,615.00 | +1.06% | ¥1,605.00 | ¥1,631.00 | ¥1,605.00 | 72.20K |
| 2026-07-17 | ¥1,598.00 | -1.48% | ¥1,604.00 | ¥1,622.00 | ¥1,580.00 | 119.10K |
| 2026-07-16 | ¥1,622.00 | -1.22% | ¥1,635.00 | ¥1,649.00 | ¥1,622.00 | 54.80K |
| 2026-07-15 | ¥1,642.00 | +1.42% | ¥1,625.00 | ¥1,651.00 | ¥1,622.00 | 71.10K |
| 2026-07-14 | ¥1,619.00 | +0.25% | ¥1,613.00 | ¥1,625.00 | ¥1,610.00 | 40.60K |
| 2026-07-13 | ¥1,615.00 | -1.10% | ¥1,643.00 | ¥1,657.00 | ¥1,615.00 | 76.00K |
| 2026-07-10 | ¥1,633.00 | +0.12% | ¥1,633.00 | ¥1,641.00 | ¥1,622.00 | 84.00K |
| 2026-07-09 | ¥1,631.00 | -1.63% | ¥1,651.00 | ¥1,678.00 | ¥1,615.00 | 96.90K |
| 2026-07-08 | ¥1,658.00 | +0.36% | ¥1,652.00 | ¥1,663.00 | ¥1,636.00 | 68.90K |
| 2026-07-07 | ¥1,652.00 | +0.18% | ¥1,650.00 | ¥1,670.00 | ¥1,643.00 | 71.60K |
| 2026-07-06 | ¥1,649.00 | +1.79% | ¥1,622.00 | ¥1,649.00 | ¥1,622.00 | 71.30K |
| 2026-07-03 | ¥1,620.00 | +1.44% | ¥1,618.00 | ¥1,631.00 | ¥1,608.00 | 50.10K |
| 2026-07-02 | ¥1,597.00 | +0.76% | ¥1,599.00 | ¥1,614.00 | ¥1,580.00 | 73.10K |
| 2026-07-01 | ¥1,585.00 | +0.13% | ¥1,583.00 | ¥1,598.00 | ¥1,579.00 | 60.10K |
| 2026-06-30 | ¥1,583.00 | -1.86% | ¥1,589.00 | ¥1,600.00 | ¥1,571.00 | 66.10K |
| 2026-06-29 | ¥1,613.00 | +1.45% | ¥1,600.00 | ¥1,615.00 | ¥1,590.00 | 82.00K |
| 2026-06-26 | ¥1,590.00 | +0.44% | ¥1,581.00 | ¥1,602.00 | ¥1,572.00 | 60.60K |
| 2026-06-25 | ¥1,583.00 | +2.33% | ¥1,554.00 | ¥1,587.00 | ¥1,550.00 | 75.20K |
| 2026-06-24 | ¥1,547.00 | +0.45% | ¥1,544.00 | ¥1,563.00 | ¥1,534.00 | 61.30K |
| 2026-06-23 | ¥1,540.00 | -1.28% | ¥1,545.00 | ¥1,549.00 | ¥1,525.00 | 81.40K |
| 2026-06-22 | ¥1,560.00 | -1.02% | ¥1,585.00 | ¥1,608.00 | ¥1,557.00 | 88.10K |
| 2026-06-19 | ¥1,576.00 | +1.16% | ¥1,560.00 | ¥1,580.00 | ¥1,560.00 | 89.40K |
| 2026-06-18 | ¥1,558.00 | +0.39% | ¥1,554.00 | ¥1,582.00 | ¥1,554.00 | 49.20K |
| 2026-06-17 | ¥1,552.00 | +0.98% | ¥1,537.00 | ¥1,572.00 | ¥1,537.00 | 72.00K |
| 2026-06-16 | ¥1,537.00 | -1.03% | ¥1,548.00 | ¥1,548.00 | ¥1,533.00 | 34.40K |
| 2026-06-15 | ¥1,553.00 | +2.31% | ¥1,535.00 | ¥1,559.00 | ¥1,535.00 | 48.10K |
| 2026-06-12 | ¥1,518.00 | +0.07% | ¥1,538.00 | ¥1,538.00 | ¥1,515.00 | 92.70K |
| 2026-06-11 | ¥1,517.00 | -0.39% | ¥1,511.00 | ¥1,518.00 | ¥1,493.00 | 80.60K |
| 2026-06-10 | ¥1,523.00 | +0.59% | ¥1,505.00 | ¥1,525.00 | ¥1,493.00 | 71.00K |
| 2026-06-09 | ¥1,514.00 | -0.72% | ¥1,528.00 | ¥1,548.00 | ¥1,505.00 | 84.10K |
| 2026-06-08 | ¥1,525.00 | -0.52% | ¥1,500.00 | ¥1,529.00 | ¥1,491.00 | 88.10K |
| 2026-06-05 | ¥1,533.00 | +1.86% | ¥1,533.00 | ¥1,550.00 | ¥1,527.00 | 86.30K |
| 2026-06-04 | ¥1,505.00 | -1.51% | ¥1,510.00 | ¥1,523.00 | ¥1,491.00 | 77.30K |
| 2026-06-03 | ¥1,528.00 | +0.46% | ¥1,525.00 | ¥1,531.00 | ¥1,496.00 | 101.10K |
| 2026-06-02 | ¥1,521.00 | -3.98% | ¥1,570.00 | ¥1,570.00 | ¥1,510.00 | 117.00K |
| 2026-06-01 | ¥1,584.00 | +0.44% | ¥1,600.00 | ¥1,647.00 | ¥1,581.00 | 146.00K |
| 2026-05-29 | ¥1,577.00 | -0.19% | ¥1,591.00 | ¥1,599.00 | ¥1,569.00 | 61.70K |
| 2026-05-28 | ¥1,580.00 | -0.82% | ¥1,578.00 | ¥1,582.00 | ¥1,527.00 | 95.20K |
| 2026-05-27 | ¥1,593.00 | -0.06% | ¥1,581.00 | ¥1,609.00 | ¥1,581.00 | 93.30K |
| 2026-05-26 | ¥1,594.00 | +1.46% | ¥1,572.00 | ¥1,595.00 | ¥1,548.00 | 95.60K |
| 2026-05-25 | ¥1,571.00 | +2.41% | ¥1,563.00 | ¥1,578.00 | ¥1,558.00 | 67.40K |