Nihon Nohyaku Co., Ltd. 4997
TSE · Japan · Process Industries
¥1,077.00-27.00 (-2.45%)
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 | ¥1,077.00 | -2.45% | ¥1,091.00 | ¥1,093.00 | ¥1,072.00 | 262.70K |
| 2026-10-01 | ¥1,104.00 | -0.09% | ¥1,105.00 | ¥1,111.00 | ¥1,087.00 | 277.00K |
| 2026-09-30 | ¥1,105.00 | -1.07% | ¥1,116.00 | ¥1,120.00 | ¥1,095.00 | 364.20K |
| 2026-09-29 | ¥1,117.00 | -4.53% | ¥1,130.00 | ¥1,146.00 | ¥1,110.00 | 796.90K |
| 2026-09-28 | ¥1,170.00 | -4.26% | ¥1,211.00 | ¥1,218.00 | ¥1,170.00 | 1.02M |
| 2026-09-25 | ¥1,222.00 | +3.30% | ¥1,189.00 | ¥1,225.00 | ¥1,184.00 | 518.90K |
| 2026-09-24 | ¥1,183.00 | +0.77% | ¥1,175.00 | ¥1,185.00 | ¥1,166.00 | 449.30K |
| 2026-09-18 | ¥1,174.00 | -0.17% | ¥1,183.00 | ¥1,187.00 | ¥1,166.00 | 318.00K |
| 2026-09-17 | ¥1,176.00 | +1.55% | ¥1,161.00 | ¥1,180.00 | ¥1,161.00 | 299.90K |
| 2026-09-16 | ¥1,158.00 | +0.96% | ¥1,165.00 | ¥1,173.00 | ¥1,158.00 | 262.70K |
| 2026-09-15 | ¥1,147.00 | 0.00% | ¥1,149.00 | ¥1,159.00 | ¥1,139.00 | 295.40K |
| 2026-09-14 | ¥1,147.00 | -0.17% | ¥1,143.00 | ¥1,149.00 | ¥1,127.00 | 477.30K |
| 2026-09-11 | ¥1,149.00 | -1.63% | ¥1,138.00 | ¥1,168.00 | ¥1,131.00 | 406.10K |
| 2026-09-10 | ¥1,168.00 | -2.59% | ¥1,188.00 | ¥1,189.00 | ¥1,161.00 | 410.90K |
| 2026-09-09 | ¥1,199.00 | -0.08% | ¥1,195.00 | ¥1,208.00 | ¥1,187.00 | 406.30K |
| 2026-09-08 | ¥1,200.00 | -3.46% | ¥1,238.00 | ¥1,238.00 | ¥1,200.00 | 431.20K |
| 2026-09-07 | ¥1,243.00 | -3.34% | ¥1,264.00 | ¥1,284.00 | ¥1,242.00 | 580.30K |
| 2026-09-04 | ¥1,286.00 | +1.10% | ¥1,264.00 | ¥1,295.00 | ¥1,246.00 | 423.30K |
| 2026-09-03 | ¥1,272.00 | -2.38% | ¥1,303.00 | ¥1,319.00 | ¥1,270.00 | 339.30K |
| 2026-09-02 | ¥1,303.00 | -1.51% | ¥1,310.00 | ¥1,326.00 | ¥1,292.00 | 309.70K |
| 2026-09-01 | ¥1,323.00 | +3.52% | ¥1,270.00 | ¥1,325.00 | ¥1,267.00 | 387.10K |
| 2026-08-31 | ¥1,278.00 | +3.40% | ¥1,236.00 | ¥1,288.00 | ¥1,223.00 | 423.60K |
| 2026-08-28 | ¥1,236.00 | +0.57% | ¥1,220.00 | ¥1,238.00 | ¥1,213.00 | 193.30K |
| 2026-08-27 | ¥1,229.00 | -0.41% | ¥1,233.00 | ¥1,236.00 | ¥1,217.00 | 141.90K |
| 2026-08-26 | ¥1,234.00 | +0.73% | ¥1,231.00 | ¥1,244.00 | ¥1,224.00 | 170.20K |
| 2026-08-25 | ¥1,225.00 | +0.66% | ¥1,231.00 | ¥1,240.00 | ¥1,220.00 | 209.10K |
| 2026-08-24 | ¥1,217.00 | -0.16% | ¥1,248.00 | ¥1,248.00 | ¥1,213.00 | 218.80K |
| 2026-08-21 | ¥1,219.00 | +1.08% | ¥1,212.00 | ¥1,228.00 | ¥1,206.00 | 260.10K |
| 2026-08-20 | ¥1,206.00 | +2.99% | ¥1,172.00 | ¥1,207.00 | ¥1,172.00 | 153.40K |
| 2026-08-19 | ¥1,171.00 | -1.60% | ¥1,187.00 | ¥1,195.00 | ¥1,167.00 | 147.80K |
| 2026-08-18 | ¥1,190.00 | +0.85% | ¥1,176.00 | ¥1,198.00 | ¥1,173.00 | 151.30K |
| 2026-08-17 | ¥1,180.00 | +0.17% | ¥1,190.00 | ¥1,196.00 | ¥1,174.00 | 194.50K |
| 2026-08-14 | ¥1,178.00 | -0.51% | ¥1,180.00 | ¥1,188.00 | ¥1,171.00 | 172.60K |
| 2026-08-13 | ¥1,184.00 | +2.69% | ¥1,159.00 | ¥1,184.00 | ¥1,150.00 | 245.90K |
| 2026-08-12 | ¥1,153.00 | -0.60% | ¥1,164.00 | ¥1,181.00 | ¥1,152.00 | 222.90K |
| 2026-08-10 | ¥1,160.00 | +2.47% | ¥1,143.00 | ¥1,168.00 | ¥1,126.00 | 290.20K |
| 2026-08-07 | ¥1,132.00 | +1.98% | ¥1,097.00 | ¥1,143.00 | ¥1,079.00 | 337.30K |
| 2026-08-06 | ¥1,110.00 | +3.64% | ¥1,070.00 | ¥1,120.00 | ¥1,064.00 | 422.40K |
| 2026-08-05 | ¥1,071.00 | +0.47% | ¥1,072.00 | ¥1,083.00 | ¥1,069.00 | 130.60K |
| 2026-08-04 | ¥1,066.00 | -0.19% | ¥1,065.00 | ¥1,080.00 | ¥1,063.00 | 140.20K |
| 2026-08-03 | ¥1,068.00 | -0.84% | ¥1,075.00 | ¥1,077.00 | ¥1,058.00 | 198.30K |
| 2026-07-31 | ¥1,077.00 | +0.56% | ¥1,079.00 | ¥1,084.00 | ¥1,065.00 | 183.20K |
| 2026-07-30 | ¥1,071.00 | +1.23% | ¥1,060.00 | ¥1,077.00 | ¥1,055.00 | 251.90K |
| 2026-07-29 | ¥1,058.00 | +0.09% | ¥1,066.00 | ¥1,069.00 | ¥1,055.00 | 218.10K |
| 2026-07-28 | ¥1,057.00 | -2.22% | ¥1,076.00 | ¥1,076.00 | ¥1,057.00 | 200.80K |
| 2026-07-27 | ¥1,081.00 | -0.37% | ¥1,089.00 | ¥1,094.00 | ¥1,069.00 | 285.40K |
| 2026-07-24 | ¥1,085.00 | +4.63% | ¥1,097.00 | ¥1,098.00 | ¥1,055.00 | 550.00K |
| 2026-07-23 | ¥1,037.00 | -0.48% | ¥1,042.00 | ¥1,043.00 | ¥1,033.00 | 68.70K |
| 2026-07-22 | ¥1,042.00 | +1.96% | ¥1,031.00 | ¥1,053.00 | ¥1,027.00 | 166.90K |
| 2026-07-21 | ¥1,022.00 | +3.55% | ¥1,002.00 | ¥1,023.00 | ¥997.00 | 292.70K |
| 2026-07-17 | ¥987.00 | -3.24% | ¥1,017.00 | ¥1,021.00 | ¥970.00 | 282.60K |
| 2026-07-16 | ¥1,020.00 | +0.59% | ¥1,013.00 | ¥1,030.00 | ¥1,009.00 | 157.70K |
| 2026-07-15 | ¥1,014.00 | +0.10% | ¥1,013.00 | ¥1,018.00 | ¥1,005.00 | 124.50K |
| 2026-07-14 | ¥1,013.00 | +0.90% | ¥1,008.00 | ¥1,016.00 | ¥1,004.00 | 87.20K |
| 2026-07-13 | ¥1,004.00 | -0.99% | ¥1,020.00 | ¥1,029.00 | ¥1,004.00 | 90.50K |
| 2026-07-10 | ¥1,014.00 | +0.60% | ¥1,012.00 | ¥1,021.00 | ¥1,011.00 | 76.20K |
| 2026-07-09 | ¥1,008.00 | +0.30% | ¥1,006.00 | ¥1,014.00 | ¥1,004.00 | 70.10K |
| 2026-07-08 | ¥1,005.00 | -1.28% | ¥1,018.00 | ¥1,023.00 | ¥1,005.00 | 138.90K |
| 2026-07-07 | ¥1,018.00 | -1.83% | ¥1,034.00 | ¥1,042.00 | ¥1,018.00 | 116.10K |
| 2026-07-06 | ¥1,037.00 | +0.39% | ¥1,038.00 | ¥1,044.00 | ¥1,030.00 | 83.90K |
| 2026-07-03 | ¥1,033.00 | +0.88% | ¥1,024.00 | ¥1,036.00 | ¥1,020.00 | 129.30K |
| 2026-07-02 | ¥1,024.00 | +0.20% | ¥1,030.00 | ¥1,036.00 | ¥1,019.00 | 119.70K |
| 2026-07-01 | ¥1,022.00 | +2.10% | ¥1,014.00 | ¥1,027.00 | ¥1,007.00 | 108.80K |
| 2026-06-30 | ¥1,001.00 | -2.15% | ¥1,021.00 | ¥1,021.00 | ¥999.00 | 119.20K |
| 2026-06-29 | ¥1,023.00 | +0.10% | ¥1,030.00 | ¥1,030.00 | ¥1,011.00 | 108.30K |
| 2026-06-26 | ¥1,022.00 | +0.20% | ¥1,028.00 | ¥1,032.00 | ¥1,015.00 | 100.10K |
| 2026-06-25 | ¥1,020.00 | +3.03% | ¥1,005.00 | ¥1,026.00 | ¥1,002.00 | 128.60K |
| 2026-06-24 | ¥990.00 | -1.49% | ¥1,005.00 | ¥1,014.00 | ¥982.00 | 156.20K |
| 2026-06-23 | ¥1,005.00 | -1.08% | ¥1,016.00 | ¥1,019.00 | ¥1,005.00 | 62.80K |
| 2026-06-22 | ¥1,016.00 | +1.20% | ¥1,002.00 | ¥1,024.00 | ¥1,002.00 | 112.50K |
| 2026-06-19 | ¥1,004.00 | -0.10% | ¥1,005.00 | ¥1,022.00 | ¥998.00 | 132.60K |
| 2026-06-18 | ¥1,005.00 | +0.90% | ¥1,001.00 | ¥1,016.00 | ¥998.00 | 122.70K |
| 2026-06-17 | ¥996.00 | -2.06% | ¥1,020.00 | ¥1,023.00 | ¥996.00 | 105.70K |
| 2026-06-16 | ¥1,017.00 | -0.59% | ¥1,011.00 | ¥1,025.00 | ¥1,007.00 | 89.10K |
| 2026-06-15 | ¥1,023.00 | -0.49% | ¥1,038.00 | ¥1,049.00 | ¥1,020.00 | 81.70K |
| 2026-06-12 | ¥1,028.00 | +3.73% | ¥1,017.00 | ¥1,033.00 | ¥1,011.00 | 154.60K |
| 2026-06-11 | ¥991.00 | -2.84% | ¥1,014.00 | ¥1,019.00 | ¥986.00 | 163.40K |
| 2026-06-10 | ¥1,020.00 | +0.69% | ¥1,014.00 | ¥1,033.00 | ¥1,012.00 | 145.90K |
| 2026-06-09 | ¥1,013.00 | +3.37% | ¥989.00 | ¥1,018.00 | ¥989.00 | 178.10K |
| 2026-06-08 | ¥980.00 | -3.64% | ¥1,008.00 | ¥1,019.00 | ¥971.00 | 210.60K |
| 2026-06-05 | ¥1,017.00 | +2.42% | ¥993.00 | ¥1,024.00 | ¥993.00 | 155.70K |
| 2026-06-04 | ¥993.00 | +0.61% | ¥980.00 | ¥1,004.00 | ¥979.00 | 123.10K |
| 2026-06-03 | ¥987.00 | +1.65% | ¥977.00 | ¥999.00 | ¥975.00 | 159.20K |
| 2026-06-02 | ¥971.00 | -2.12% | ¥980.00 | ¥985.00 | ¥959.00 | 183.90K |
| 2026-06-01 | ¥992.00 | -6.15% | ¥1,057.00 | ¥1,057.00 | ¥991.00 | 213.80K |
| 2026-05-29 | ¥1,057.00 | +0.86% | ¥1,047.00 | ¥1,072.00 | ¥1,042.00 | 137.60K |
| 2026-05-28 | ¥1,048.00 | +1.95% | ¥1,035.00 | ¥1,103.00 | ¥1,014.00 | 305.30K |
| 2026-05-27 | ¥1,028.00 | +1.58% | ¥1,001.00 | ¥1,036.00 | ¥999.00 | 186.40K |
| 2026-05-26 | ¥1,012.00 | +3.48% | ¥979.00 | ¥1,017.00 | ¥979.00 | 141.10K |
| 2026-05-25 | ¥978.00 | +0.20% | ¥976.00 | ¥982.00 | ¥968.00 | 118.40K |