Nippon Shikizai, Inc. 4920
TSE · Japan · Consumer Non-Durables
¥1,156.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,156.00 | +0.52% | ¥1,156.00 | ¥1,156.00 | ¥1,149.00 | 600 |
| 2026-09-30 | ¥1,150.00 | +0.17% | ¥1,150.00 | ¥1,150.00 | ¥1,150.00 | 800 |
| 2026-09-29 | ¥1,148.00 | +1.59% | ¥1,124.00 | ¥1,148.00 | ¥1,124.00 | 500 |
| 2026-09-28 | ¥1,130.00 | -1.31% | ¥1,144.00 | ¥1,144.00 | ¥1,130.00 | 500 |
| 2026-09-25 | ¥1,145.00 | +0.70% | ¥1,131.00 | ¥1,145.00 | ¥1,128.00 | 1.40K |
| 2026-09-24 | ¥1,137.00 | -0.09% | ¥1,139.00 | ¥1,139.00 | ¥1,128.00 | 1.80K |
| 2026-09-18 | ¥1,138.00 | -0.18% | ¥1,135.00 | ¥1,138.00 | ¥1,129.00 | 600 |
| 2026-09-17 | ¥1,140.00 | -0.44% | ¥1,140.00 | ¥1,140.00 | ¥1,140.00 | 200 |
| 2026-09-16 | ¥1,145.00 | +1.33% | ¥1,144.00 | ¥1,145.00 | ¥1,142.00 | 600 |
| 2026-09-15 | ¥1,130.00 | +0.89% | ¥1,130.00 | ¥1,130.00 | ¥1,130.00 | 100 |
| 2026-09-14 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 0 |
| 2026-09-11 | ¥1,120.00 | -0.18% | ¥1,125.00 | ¥1,125.00 | ¥1,120.00 | 200 |
| 2026-09-10 | ¥1,122.00 | +0.18% | ¥1,122.00 | ¥1,122.00 | ¥1,122.00 | 400 |
| 2026-09-09 | ¥1,120.00 | -0.88% | ¥1,123.00 | ¥1,123.00 | ¥1,117.00 | 600 |
| 2026-09-08 | ¥1,130.00 | -0.88% | ¥1,140.00 | ¥1,140.00 | ¥1,130.00 | 800 |
| 2026-09-07 | ¥1,140.00 | +0.44% | ¥1,140.00 | ¥1,140.00 | ¥1,140.00 | 200 |
| 2026-09-04 | ¥1,135.00 | +0.27% | ¥1,145.00 | ¥1,149.00 | ¥1,135.00 | 400 |
| 2026-09-03 | ¥1,132.00 | -0.26% | ¥1,131.00 | ¥1,132.00 | ¥1,131.00 | 200 |
| 2026-09-02 | ¥1,135.00 | 0.00% | ¥1,135.00 | ¥1,135.00 | ¥1,135.00 | 200 |
| 2026-09-01 | ¥1,135.00 | 0.00% | ¥1,150.00 | ¥1,150.00 | ¥1,135.00 | 1.00K |
| 2026-08-31 | ¥1,135.00 | +1.89% | ¥1,120.00 | ¥1,135.00 | ¥1,120.00 | 1.30K |
| 2026-08-28 | ¥1,114.00 | -1.07% | ¥1,130.00 | ¥1,151.00 | ¥1,100.00 | 3.00K |
| 2026-08-27 | ¥1,126.00 | -1.31% | ¥1,126.00 | ¥1,126.00 | ¥1,126.00 | 200 |
| 2026-08-26 | ¥1,141.00 | +0.53% | ¥1,144.00 | ¥1,144.00 | ¥1,135.00 | 700 |
| 2026-08-25 | ¥1,135.00 | -1.30% | ¥1,150.00 | ¥1,150.00 | ¥1,135.00 | 600 |
| 2026-08-24 | ¥1,150.00 | +1.05% | ¥1,150.00 | ¥1,150.00 | ¥1,138.00 | 1.50K |
| 2026-08-21 | ¥1,138.00 | -0.18% | ¥1,138.00 | ¥1,138.00 | ¥1,138.00 | 200 |
| 2026-08-20 | ¥1,140.00 | +2.33% | ¥1,138.00 | ¥1,140.00 | ¥1,138.00 | 600 |
| 2026-08-19 | ¥1,114.00 | -1.50% | ¥1,132.00 | ¥1,132.00 | ¥1,114.00 | 600 |
| 2026-08-18 | ¥1,131.00 | +0.80% | ¥1,130.00 | ¥1,131.00 | ¥1,116.00 | 900 |
| 2026-08-17 | ¥1,122.00 | -0.88% | ¥1,122.00 | ¥1,122.00 | ¥1,122.00 | 100 |
| 2026-08-14 | ¥1,132.00 | +1.25% | ¥1,130.00 | ¥1,132.00 | ¥1,121.00 | 800 |
| 2026-08-13 | ¥1,118.00 | -0.18% | ¥1,118.00 | ¥1,118.00 | ¥1,118.00 | 100 |
| 2026-08-12 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 200 |
| 2026-08-10 | ¥1,120.00 | -0.09% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 600 |
| 2026-08-07 | ¥1,121.00 | 0.00% | ¥1,121.00 | ¥1,124.00 | ¥1,120.00 | 600 |
| 2026-08-06 | ¥1,121.00 | -1.15% | ¥1,124.00 | ¥1,125.00 | ¥1,121.00 | 900 |
| 2026-08-05 | ¥1,134.00 | +1.52% | ¥1,117.00 | ¥1,134.00 | ¥1,117.00 | 1.50K |
| 2026-08-04 | ¥1,117.00 | -0.18% | ¥1,124.00 | ¥1,124.00 | ¥1,117.00 | 200 |
| 2026-08-03 | ¥1,119.00 | -0.27% | ¥1,116.00 | ¥1,120.00 | ¥1,112.00 | 800 |
| 2026-07-31 | ¥1,122.00 | +0.99% | ¥1,122.00 | ¥1,122.00 | ¥1,111.00 | 700 |
| 2026-07-30 | ¥1,111.00 | +0.09% | ¥1,105.00 | ¥1,150.00 | ¥1,103.00 | 1.30K |
| 2026-07-29 | ¥1,110.00 | -0.09% | ¥1,112.00 | ¥1,120.00 | ¥1,110.00 | 1.00K |
| 2026-07-28 | ¥1,111.00 | +0.82% | ¥1,113.00 | ¥1,113.00 | ¥1,102.00 | 1.00K |
| 2026-07-27 | ¥1,102.00 | -0.90% | ¥1,115.00 | ¥1,115.00 | ¥1,100.00 | 700 |
| 2026-07-24 | ¥1,112.00 | +1.00% | ¥1,101.00 | ¥1,112.00 | ¥1,101.00 | 400 |
| 2026-07-23 | ¥1,101.00 | +1.01% | ¥1,114.00 | ¥1,114.00 | ¥1,101.00 | 200 |
| 2026-07-22 | ¥1,090.00 | -1.36% | ¥1,115.00 | ¥1,115.00 | ¥1,090.00 | 600 |
| 2026-07-21 | ¥1,105.00 | +2.79% | ¥1,076.00 | ¥1,105.00 | ¥1,076.00 | 800 |
| 2026-07-17 | ¥1,075.00 | -1.92% | ¥1,102.00 | ¥1,102.00 | ¥1,075.00 | 3.00K |
| 2026-07-16 | ¥1,096.00 | -0.81% | ¥1,108.00 | ¥1,108.00 | ¥1,094.00 | 2.00K |
| 2026-07-15 | ¥1,105.00 | -6.20% | ¥1,148.00 | ¥1,230.00 | ¥1,089.00 | 18.20K |
| 2026-07-14 | ¥1,178.00 | -0.25% | ¥1,183.00 | ¥1,200.00 | ¥1,178.00 | 1.80K |
| 2026-07-13 | ¥1,181.00 | +1.81% | ¥1,165.00 | ¥1,200.00 | ¥1,165.00 | 2.20K |
| 2026-07-10 | ¥1,160.00 | +0.17% | ¥1,160.00 | ¥1,160.00 | ¥1,160.00 | 100 |
| 2026-07-09 | ¥1,158.00 | +1.76% | ¥1,150.00 | ¥1,158.00 | ¥1,145.00 | 500 |
| 2026-07-08 | ¥1,138.00 | -1.04% | ¥1,152.00 | ¥1,155.00 | ¥1,138.00 | 500 |
| 2026-07-07 | ¥1,150.00 | +1.05% | ¥1,152.00 | ¥1,152.00 | ¥1,150.00 | 400 |
| 2026-07-06 | ¥1,138.00 | -0.96% | ¥1,164.00 | ¥1,167.00 | ¥1,137.00 | 1.20K |
| 2026-07-03 | ¥1,149.00 | +0.88% | ¥1,122.00 | ¥1,149.00 | ¥1,120.00 | 1.60K |
| 2026-07-02 | ¥1,139.00 | +2.06% | ¥1,140.00 | ¥1,140.00 | ¥1,106.00 | 3.10K |
| 2026-07-01 | ¥1,116.00 | -2.53% | ¥1,145.00 | ¥1,145.00 | ¥1,116.00 | 1.00K |
| 2026-06-30 | ¥1,145.00 | +1.42% | ¥1,159.00 | ¥1,159.00 | ¥1,134.00 | 700 |
| 2026-06-29 | ¥1,129.00 | +1.26% | ¥1,129.00 | ¥1,129.00 | ¥1,129.00 | 300 |
| 2026-06-26 | ¥1,115.00 | +0.63% | ¥1,100.00 | ¥1,115.00 | ¥1,100.00 | 500 |
| 2026-06-25 | ¥1,108.00 | -1.95% | ¥1,108.00 | ¥1,119.00 | ¥1,107.00 | 700 |
| 2026-06-24 | ¥1,130.00 | +0.89% | ¥1,103.00 | ¥1,130.00 | ¥1,103.00 | 1.10K |
| 2026-06-23 | ¥1,120.00 | -2.10% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 600 |
| 2026-06-22 | ¥1,144.00 | +2.14% | ¥1,140.00 | ¥1,144.00 | ¥1,121.00 | 900 |
| 2026-06-19 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 600 |
| 2026-06-18 | ¥1,120.00 | -2.27% | ¥1,146.00 | ¥1,146.00 | ¥1,109.00 | 1.00K |
| 2026-06-17 | ¥1,146.00 | +4.37% | ¥1,098.00 | ¥1,146.00 | ¥1,096.00 | 1.10K |
| 2026-06-16 | ¥1,098.00 | +0.09% | ¥1,097.00 | ¥1,099.00 | ¥1,097.00 | 500 |
| 2026-06-15 | ¥1,097.00 | -1.70% | ¥1,128.00 | ¥1,128.00 | ¥1,097.00 | 1.10K |
| 2026-06-12 | ¥1,116.00 | -1.93% | ¥1,179.00 | ¥1,179.00 | ¥1,116.00 | 2.50K |
| 2026-06-11 | ¥1,138.00 | +2.43% | ¥1,116.00 | ¥1,138.00 | ¥1,089.00 | 2.20K |
| 2026-06-10 | ¥1,111.00 | +2.11% | ¥1,094.00 | ¥1,124.00 | ¥1,094.00 | 500 |
| 2026-06-09 | ¥1,088.00 | -2.42% | ¥1,115.00 | ¥1,115.00 | ¥1,085.00 | 500 |
| 2026-06-08 | ¥1,115.00 | +1.36% | ¥1,100.00 | ¥1,115.00 | ¥1,085.00 | 600 |
| 2026-06-05 | ¥1,100.00 | -0.18% | ¥1,101.00 | ¥1,101.00 | ¥1,100.00 | 400 |
| 2026-06-04 | ¥1,102.00 | -4.17% | ¥1,100.00 | ¥1,115.00 | ¥1,085.00 | 2.60K |
| 2026-06-03 | ¥1,150.00 | -0.86% | ¥1,159.00 | ¥1,159.00 | ¥1,150.00 | 200 |
| 2026-06-02 | ¥1,160.00 | -1.69% | ¥1,179.00 | ¥1,181.00 | ¥1,160.00 | 500 |
| 2026-06-01 | ¥1,180.00 | +1.81% | ¥1,156.00 | ¥1,180.00 | ¥1,155.00 | 500 |
| 2026-05-29 | ¥1,159.00 | -0.09% | ¥1,165.00 | ¥1,165.00 | ¥1,159.00 | 500 |
| 2026-05-28 | ¥1,160.00 | +0.52% | ¥1,124.00 | ¥1,160.00 | ¥1,124.00 | 1.60K |
| 2026-05-27 | ¥1,154.00 | +1.76% | ¥1,130.00 | ¥1,154.00 | ¥1,130.00 | 500 |
| 2026-05-26 | ¥1,134.00 | +2.16% | ¥1,140.00 | ¥1,144.00 | ¥1,133.00 | 1.70K |
| 2026-05-25 | ¥1,110.00 | +0.36% | ¥1,106.00 | ¥1,110.00 | ¥1,105.00 | 700 |
| 2026-05-22 | ¥1,106.00 | 0.00% | ¥1,106.00 | ¥1,110.00 | ¥1,106.00 | 500 |