Nihon Enterprise Co., Ltd. 4829
TSE · Japan · Technology Services
¥105.00-2.00 (-1.87%)
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 | ¥105.00 | -1.87% | ¥107.00 | ¥107.00 | ¥103.00 | 523.30K |
| 2026-10-01 | ¥107.00 | +0.94% | ¥106.00 | ¥107.00 | ¥106.00 | 178.30K |
| 2026-09-30 | ¥106.00 | -1.85% | ¥107.00 | ¥108.00 | ¥105.00 | 419.00K |
| 2026-09-29 | ¥108.00 | +0.93% | ¥107.00 | ¥108.00 | ¥107.00 | 151.80K |
| 2026-09-28 | ¥107.00 | -0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 111.80K |
| 2026-09-25 | ¥108.00 | -0.92% | ¥108.00 | ¥109.00 | ¥107.00 | 109.90K |
| 2026-09-24 | ¥109.00 | +0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 138.20K |
| 2026-09-18 | ¥108.00 | +0.93% | ¥108.00 | ¥108.00 | ¥107.00 | 122.40K |
| 2026-09-17 | ¥107.00 | 0.00% | ¥106.00 | ¥107.00 | ¥106.00 | 166.20K |
| 2026-09-16 | ¥107.00 | 0.00% | ¥106.00 | ¥108.00 | ¥106.00 | 238.60K |
| 2026-09-15 | ¥107.00 | +0.94% | ¥105.00 | ¥107.00 | ¥105.00 | 145.40K |
| 2026-09-14 | ¥106.00 | -0.93% | ¥105.00 | ¥107.00 | ¥105.00 | 121.20K |
| 2026-09-11 | ¥107.00 | -0.93% | ¥106.00 | ¥107.00 | ¥105.00 | 224.50K |
| 2026-09-10 | ¥108.00 | 0.00% | ¥106.00 | ¥108.00 | ¥106.00 | 154.80K |
| 2026-09-09 | ¥108.00 | -0.92% | ¥107.00 | ¥108.00 | ¥106.00 | 245.80K |
| 2026-09-08 | ¥109.00 | 0.00% | ¥108.00 | ¥110.00 | ¥108.00 | 223.50K |
| 2026-09-07 | ¥109.00 | -0.91% | ¥109.00 | ¥110.00 | ¥109.00 | 133.40K |
| 2026-09-04 | ¥110.00 | 0.00% | ¥108.00 | ¥110.00 | ¥108.00 | 167.20K |
| 2026-09-03 | ¥110.00 | +0.92% | ¥108.00 | ¥110.00 | ¥108.00 | 181.70K |
| 2026-09-02 | ¥109.00 | -0.91% | ¥111.00 | ¥111.00 | ¥109.00 | 128.70K |
| 2026-09-01 | ¥110.00 | -0.90% | ¥111.00 | ¥111.00 | ¥110.00 | 93.10K |
| 2026-08-31 | ¥111.00 | -0.89% | ¥111.00 | ¥111.00 | ¥110.00 | 148.30K |
| 2026-08-28 | ¥112.00 | 0.00% | ¥111.00 | ¥112.00 | ¥110.00 | 114.00K |
| 2026-08-27 | ¥112.00 | +0.90% | ¥110.00 | ¥112.00 | ¥110.00 | 99.60K |
| 2026-08-26 | ¥111.00 | 0.00% | ¥111.00 | ¥111.00 | ¥110.00 | 125.00K |
| 2026-08-25 | ¥111.00 | +0.91% | ¥111.00 | ¥111.00 | ¥109.00 | 99.20K |
| 2026-08-24 | ¥110.00 | 0.00% | ¥111.00 | ¥111.00 | ¥109.00 | 170.70K |
| 2026-08-21 | ¥110.00 | 0.00% | ¥110.00 | ¥110.00 | ¥109.00 | 131.70K |
| 2026-08-20 | ¥110.00 | +0.92% | ¥110.00 | ¥110.00 | ¥109.00 | 134.80K |
| 2026-08-19 | ¥109.00 | -0.91% | ¥110.00 | ¥112.00 | ¥108.00 | 377.70K |
| 2026-08-18 | ¥110.00 | +0.92% | ¥109.00 | ¥110.00 | ¥108.00 | 151.30K |
| 2026-08-17 | ¥109.00 | -0.91% | ¥110.00 | ¥110.00 | ¥108.00 | 209.10K |
| 2026-08-14 | ¥110.00 | 0.00% | ¥110.00 | ¥111.00 | ¥109.00 | 121.90K |
| 2026-08-13 | ¥110.00 | 0.00% | ¥110.00 | ¥110.00 | ¥109.00 | 157.20K |
| 2026-08-12 | ¥110.00 | +2.80% | ¥108.00 | ¥110.00 | ¥107.00 | 255.80K |
| 2026-08-10 | ¥107.00 | 0.00% | ¥107.00 | ¥108.00 | ¥106.00 | 201.70K |
| 2026-08-07 | ¥107.00 | 0.00% | ¥107.00 | ¥107.00 | ¥105.00 | 199.40K |
| 2026-08-06 | ¥107.00 | +1.90% | ¥106.00 | ¥107.00 | ¥105.00 | 157.10K |
| 2026-08-05 | ¥105.00 | +0.96% | ¥105.00 | ¥107.00 | ¥105.00 | 239.10K |
| 2026-08-04 | ¥104.00 | 0.00% | ¥105.00 | ¥106.00 | ¥104.00 | 186.80K |
| 2026-08-03 | ¥104.00 | -0.95% | ¥105.00 | ¥105.00 | ¥103.00 | 192.80K |
| 2026-07-31 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥104.00 | 133.40K |
| 2026-07-30 | ¥105.00 | +0.96% | ¥103.00 | ¥105.00 | ¥103.00 | 124.30K |
| 2026-07-29 | ¥104.00 | -0.95% | ¥105.00 | ¥105.00 | ¥103.00 | 196.60K |
| 2026-07-28 | ¥105.00 | -0.94% | ¥105.00 | ¥105.00 | ¥103.00 | 160.30K |
| 2026-07-27 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥104.00 | 221.70K |
| 2026-07-24 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥101.00 | 557.90K |
| 2026-07-23 | ¥105.00 | -1.87% | ¥106.00 | ¥106.00 | ¥104.00 | 407.60K |
| 2026-07-22 | ¥107.00 | -0.93% | ¥108.00 | ¥109.00 | ¥106.00 | 288.30K |
| 2026-07-21 | ¥108.00 | +1.89% | ¥107.00 | ¥109.00 | ¥106.00 | 378.70K |
| 2026-07-17 | ¥106.00 | -1.85% | ¥113.00 | ¥119.00 | ¥104.00 | 1.67M |
| 2026-07-16 | ¥108.00 | 0.00% | ¥108.00 | ¥110.00 | ¥108.00 | 210.10K |
| 2026-07-15 | ¥108.00 | +0.93% | ¥107.00 | ¥109.00 | ¥107.00 | 202.80K |
| 2026-07-14 | ¥107.00 | +0.94% | ¥106.00 | ¥108.00 | ¥105.00 | 243.10K |
| 2026-07-13 | ¥106.00 | +0.95% | ¥107.00 | ¥108.00 | ¥105.00 | 425.70K |
| 2026-07-10 | ¥105.00 | -0.94% | ¥106.00 | ¥107.00 | ¥105.00 | 243.30K |
| 2026-07-09 | ¥106.00 | +0.95% | ¥105.00 | ¥107.00 | ¥104.00 | 139.80K |
| 2026-07-08 | ¥105.00 | 0.00% | ¥104.00 | ¥105.00 | ¥103.00 | 152.70K |
| 2026-07-07 | ¥105.00 | -1.87% | ¥108.00 | ¥108.00 | ¥103.00 | 330.10K |
| 2026-07-06 | ¥107.00 | +0.94% | ¥107.00 | ¥108.00 | ¥105.00 | 208.40K |
| 2026-07-03 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥105.00 | 136.80K |
| 2026-07-02 | ¥106.00 | +0.95% | ¥105.00 | ¥107.00 | ¥104.00 | 227.40K |
| 2026-07-01 | ¥105.00 | +1.94% | ¥104.00 | ¥106.00 | ¥103.00 | 156.50K |
| 2026-06-30 | ¥103.00 | 0.00% | ¥104.00 | ¥104.00 | ¥102.00 | 156.30K |
| 2026-06-29 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥102.00 | 201.70K |
| 2026-06-26 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥101.00 | 110.40K |
| 2026-06-25 | ¥103.00 | 0.00% | ¥103.00 | ¥103.00 | ¥102.00 | 68.90K |
| 2026-06-24 | ¥103.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 92.30K |
| 2026-06-23 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥100.00 | 239.00K |
| 2026-06-22 | ¥102.00 | +2.00% | ¥100.00 | ¥102.00 | ¥100.00 | 208.90K |
| 2026-06-19 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 265.50K |
| 2026-06-18 | ¥100.00 | 0.00% | ¥101.00 | ¥101.00 | ¥100.00 | 167.40K |
| 2026-06-17 | ¥100.00 | -0.99% | ¥100.00 | ¥103.00 | ¥100.00 | 536.30K |
| 2026-06-16 | ¥101.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 158.10K |
| 2026-06-15 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥99.00 | 384.00K |
| 2026-06-12 | ¥101.00 | 0.00% | ¥102.00 | ¥103.00 | ¥100.00 | 170.20K |
| 2026-06-11 | ¥101.00 | 0.00% | ¥101.00 | ¥101.00 | ¥100.00 | 123.60K |
| 2026-06-10 | ¥101.00 | -0.98% | ¥101.00 | ¥102.00 | ¥100.00 | 194.50K |
| 2026-06-09 | ¥102.00 | +0.99% | ¥104.00 | ¥104.00 | ¥101.00 | 189.60K |
| 2026-06-08 | ¥101.00 | -1.94% | ¥101.00 | ¥102.00 | ¥100.00 | 259.80K |
| 2026-06-05 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥101.00 | 206.40K |
| 2026-06-04 | ¥102.00 | -1.92% | ¥103.00 | ¥103.00 | ¥99.00 | 445.60K |
| 2026-06-03 | ¥104.00 | +1.96% | ¥102.00 | ¥104.00 | ¥99.00 | 393.00K |
| 2026-06-02 | ¥102.00 | -1.92% | ¥104.00 | ¥105.00 | ¥101.00 | 409.80K |
| 2026-06-01 | ¥104.00 | -3.70% | ¥109.00 | ¥109.00 | ¥103.00 | 565.60K |
| 2026-05-29 | ¥108.00 | -2.70% | ¥111.00 | ¥112.00 | ¥107.00 | 291.20K |
| 2026-05-28 | ¥111.00 | -2.63% | ¥110.00 | ¥112.00 | ¥109.00 | 342.00K |
| 2026-05-27 | ¥114.00 | +0.88% | ¥113.00 | ¥114.00 | ¥112.00 | 252.50K |
| 2026-05-26 | ¥113.00 | -0.88% | ¥114.00 | ¥115.00 | ¥112.00 | 401.90K |
| 2026-05-25 | ¥114.00 | -0.87% | ¥115.00 | ¥116.00 | ¥114.00 | 214.60K |