Nihon Kogyo Co., Ltd. 5279
TSE · Japan · Non-Energy Minerals
¥1,211.00-1.00 (-0.08%)
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 | ¥1,211.00 | -0.08% | ¥1,213.00 | ¥1,228.00 | ¥1,205.00 | 1.70K |
| 2026-10-01 | ¥1,212.00 | -1.22% | ¥1,226.00 | ¥1,228.00 | ¥1,212.00 | 2.30K |
| 2026-09-30 | ¥1,227.00 | +0.90% | ¥1,224.00 | ¥1,229.00 | ¥1,223.00 | 500 |
| 2026-09-29 | ¥1,216.00 | +0.16% | ¥1,217.00 | ¥1,234.00 | ¥1,207.00 | 3.30K |
| 2026-09-28 | ¥1,214.00 | +0.75% | ¥1,210.00 | ¥1,218.00 | ¥1,209.00 | 2.30K |
| 2026-09-25 | ¥1,205.00 | +0.75% | ¥1,196.00 | ¥1,210.00 | ¥1,196.00 | 7.80K |
| 2026-09-24 | ¥1,196.00 | 0.00% | ¥1,204.00 | ¥1,210.00 | ¥1,191.00 | 4.40K |
| 2026-09-18 | ¥1,196.00 | -0.25% | ¥1,200.00 | ¥1,201.00 | ¥1,196.00 | 500 |
| 2026-09-17 | ¥1,199.00 | 0.00% | ¥1,202.00 | ¥1,202.00 | ¥1,199.00 | 1.20K |
| 2026-09-16 | ¥1,199.00 | 0.00% | ¥1,195.00 | ¥1,203.00 | ¥1,195.00 | 1.60K |
| 2026-09-15 | ¥1,199.00 | -0.08% | ¥1,203.00 | ¥1,203.00 | ¥1,198.00 | 700 |
| 2026-09-14 | ¥1,200.00 | +0.42% | ¥1,197.00 | ¥1,200.00 | ¥1,196.00 | 3.00K |
| 2026-09-11 | ¥1,195.00 | -0.91% | ¥1,206.00 | ¥1,206.00 | ¥1,181.00 | 3.20K |
| 2026-09-10 | ¥1,206.00 | +0.08% | ¥1,202.00 | ¥1,206.00 | ¥1,183.00 | 5.20K |
| 2026-09-09 | ¥1,205.00 | +0.84% | ¥1,203.00 | ¥1,205.00 | ¥1,195.00 | 5.60K |
| 2026-09-08 | ¥1,195.00 | 0.00% | ¥1,195.00 | ¥1,204.00 | ¥1,195.00 | 2.70K |
| 2026-09-07 | ¥1,195.00 | -0.67% | ¥1,203.00 | ¥1,208.00 | ¥1,195.00 | 1.40K |
| 2026-09-04 | ¥1,203.00 | -0.50% | ¥1,203.00 | ¥1,216.00 | ¥1,182.00 | 2.50K |
| 2026-09-03 | ¥1,209.00 | -0.08% | ¥1,210.00 | ¥1,218.00 | ¥1,200.00 | 2.50K |
| 2026-09-02 | ¥1,210.00 | -0.90% | ¥1,216.00 | ¥1,216.00 | ¥1,201.00 | 1.90K |
| 2026-09-01 | ¥1,221.00 | +0.49% | ¥1,215.00 | ¥1,221.00 | ¥1,215.00 | 200 |
| 2026-08-31 | ¥1,215.00 | -0.33% | ¥1,207.00 | ¥1,222.00 | ¥1,200.00 | 3.70K |
| 2026-08-28 | ¥1,219.00 | +0.25% | ¥1,216.00 | ¥1,220.00 | ¥1,207.00 | 2.50K |
| 2026-08-27 | ¥1,216.00 | +0.16% | ¥1,210.00 | ¥1,219.00 | ¥1,210.00 | 1.00K |
| 2026-08-26 | ¥1,214.00 | +0.25% | ¥1,211.00 | ¥1,218.00 | ¥1,211.00 | 2.20K |
| 2026-08-25 | ¥1,211.00 | +0.75% | ¥1,202.00 | ¥1,214.00 | ¥1,202.00 | 1.40K |
| 2026-08-24 | ¥1,202.00 | +1.09% | ¥1,189.00 | ¥1,202.00 | ¥1,189.00 | 6.20K |
| 2026-08-21 | ¥1,189.00 | 0.00% | ¥1,190.00 | ¥1,190.00 | ¥1,181.00 | 2.90K |
| 2026-08-20 | ¥1,189.00 | +0.08% | ¥1,190.00 | ¥1,190.00 | ¥1,187.00 | 1.00K |
| 2026-08-19 | ¥1,188.00 | -0.08% | ¥1,195.00 | ¥1,195.00 | ¥1,182.00 | 4.90K |
| 2026-08-18 | ¥1,189.00 | +0.17% | ¥1,187.00 | ¥1,191.00 | ¥1,186.00 | 3.20K |
| 2026-08-17 | ¥1,187.00 | +0.42% | ¥1,182.00 | ¥1,188.00 | ¥1,182.00 | 2.20K |
| 2026-08-14 | ¥1,182.00 | -0.25% | ¥1,187.00 | ¥1,187.00 | ¥1,182.00 | 500 |
| 2026-08-13 | ¥1,185.00 | +0.17% | ¥1,187.00 | ¥1,187.00 | ¥1,181.00 | 1.40K |
| 2026-08-12 | ¥1,183.00 | -0.17% | ¥1,185.00 | ¥1,188.00 | ¥1,183.00 | 800 |
| 2026-08-10 | ¥1,185.00 | -0.08% | ¥1,186.00 | ¥1,190.00 | ¥1,185.00 | 1.20K |
| 2026-08-07 | ¥1,186.00 | -0.34% | ¥1,186.00 | ¥1,186.00 | ¥1,186.00 | 300 |
| 2026-08-06 | ¥1,190.00 | -0.08% | ¥1,191.00 | ¥1,191.00 | ¥1,180.00 | 2.60K |
| 2026-08-05 | ¥1,191.00 | -0.50% | ¥1,193.00 | ¥1,193.00 | ¥1,181.00 | 1.40K |
| 2026-08-04 | ¥1,197.00 | -0.17% | ¥1,197.00 | ¥1,199.00 | ¥1,188.00 | 1.00K |
| 2026-08-03 | ¥1,199.00 | +0.76% | ¥1,194.00 | ¥1,199.00 | ¥1,182.00 | 2.30K |
| 2026-07-31 | ¥1,190.00 | +0.59% | ¥1,185.00 | ¥1,200.00 | ¥1,185.00 | 1.60K |
| 2026-07-30 | ¥1,183.00 | -1.33% | ¥1,199.00 | ¥1,199.00 | ¥1,182.00 | 2.70K |
| 2026-07-29 | ¥1,199.00 | +3.01% | ¥1,190.00 | ¥1,214.00 | ¥1,170.00 | 16.20K |
| 2026-07-28 | ¥1,164.00 | -3.48% | ¥1,199.00 | ¥1,199.00 | ¥1,164.00 | 11.70K |
| 2026-07-27 | ¥1,206.00 | +1.43% | ¥1,189.00 | ¥1,207.00 | ¥1,189.00 | 3.20K |
| 2026-07-24 | ¥1,189.00 | -1.08% | ¥1,192.00 | ¥1,192.00 | ¥1,182.00 | 2.40K |
| 2026-07-23 | ¥1,202.00 | -1.23% | ¥1,187.00 | ¥1,209.00 | ¥1,187.00 | 8.10K |
| 2026-07-22 | ¥1,217.00 | +1.93% | ¥1,217.00 | ¥1,217.00 | ¥1,194.00 | 3.40K |
| 2026-07-21 | ¥1,194.00 | -0.67% | ¥1,202.00 | ¥1,203.00 | ¥1,194.00 | 1.90K |
| 2026-07-17 | ¥1,202.00 | -2.44% | ¥1,240.00 | ¥1,240.00 | ¥1,202.00 | 1.00K |
| 2026-07-16 | ¥1,232.00 | 0.00% | ¥1,232.00 | ¥1,232.00 | ¥1,232.00 | 0 |
| 2026-07-15 | ¥1,232.00 | -0.16% | ¥1,216.00 | ¥1,232.00 | ¥1,216.00 | 700 |
| 2026-07-14 | ¥1,234.00 | +1.48% | ¥1,211.00 | ¥1,234.00 | ¥1,209.00 | 400 |
| 2026-07-13 | ¥1,216.00 | -1.54% | ¥1,215.00 | ¥1,220.00 | ¥1,215.00 | 400 |
| 2026-07-10 | ¥1,235.00 | 0.00% | ¥1,235.00 | ¥1,245.00 | ¥1,215.00 | 1.60K |
| 2026-07-09 | ¥1,235.00 | -0.80% | ¥1,245.00 | ¥1,253.00 | ¥1,215.00 | 800 |
| 2026-07-08 | ¥1,245.00 | +1.22% | ¥1,230.00 | ¥1,257.00 | ¥1,230.00 | 1.10K |
| 2026-07-07 | ¥1,230.00 | -0.32% | ¥1,254.00 | ¥1,256.00 | ¥1,230.00 | 9.30K |
| 2026-07-06 | ¥1,234.00 | +1.15% | ¥1,222.00 | ¥1,236.00 | ¥1,219.00 | 9.50K |
| 2026-07-03 | ¥1,220.00 | +0.99% | ¥1,210.00 | ¥1,220.00 | ¥1,200.00 | 4.80K |
| 2026-07-02 | ¥1,208.00 | +0.25% | ¥1,202.00 | ¥1,218.00 | ¥1,202.00 | 2.00K |
| 2026-07-01 | ¥1,205.00 | 0.00% | ¥1,206.00 | ¥1,206.00 | ¥1,195.00 | 1.20K |
| 2026-06-30 | ¥1,205.00 | +1.43% | ¥1,208.00 | ¥1,210.00 | ¥1,200.00 | 1.30K |
| 2026-06-29 | ¥1,188.00 | +1.80% | ¥1,167.00 | ¥1,188.00 | ¥1,167.00 | 5.10K |
| 2026-06-26 | ¥1,167.00 | -0.77% | ¥1,167.00 | ¥1,167.00 | ¥1,167.00 | 400 |
| 2026-06-25 | ¥1,176.00 | -2.73% | ¥1,209.00 | ¥1,209.00 | ¥1,176.00 | 8.00K |
| 2026-06-24 | ¥1,209.00 | +1.85% | ¥1,193.00 | ¥1,209.00 | ¥1,182.00 | 1.20K |
| 2026-06-23 | ¥1,187.00 | +0.42% | ¥1,187.00 | ¥1,205.00 | ¥1,168.00 | 4.60K |
| 2026-06-22 | ¥1,182.00 | -1.17% | ¥1,191.00 | ¥1,191.00 | ¥1,182.00 | 1.60K |
| 2026-06-19 | ¥1,196.00 | +0.08% | ¥1,187.00 | ¥1,219.00 | ¥1,181.00 | 2.40K |
| 2026-06-18 | ¥1,195.00 | -1.81% | ¥1,219.00 | ¥1,219.00 | ¥1,182.00 | 3.80K |
| 2026-06-17 | ¥1,217.00 | +1.76% | ¥1,198.00 | ¥1,229.00 | ¥1,198.00 | 5.00K |
| 2026-06-16 | ¥1,196.00 | +0.42% | ¥1,191.00 | ¥1,198.00 | ¥1,191.00 | 3.40K |
| 2026-06-15 | ¥1,191.00 | +5.68% | ¥1,127.00 | ¥1,202.00 | ¥1,127.00 | 9.50K |
| 2026-06-12 | ¥1,127.00 | +0.54% | ¥1,126.00 | ¥1,130.00 | ¥1,126.00 | 400 |
| 2026-06-11 | ¥1,121.00 | -0.62% | ¥1,115.00 | ¥1,121.00 | ¥1,115.00 | 400 |
| 2026-06-10 | ¥1,128.00 | 0.00% | ¥1,128.00 | ¥1,128.00 | ¥1,128.00 | 400 |
| 2026-06-09 | ¥1,128.00 | +0.09% | ¥1,129.00 | ¥1,129.00 | ¥1,128.00 | 2.20K |
| 2026-06-08 | ¥1,127.00 | -1.83% | ¥1,127.00 | ¥1,127.00 | ¥1,116.00 | 3.50K |
| 2026-06-05 | ¥1,148.00 | +2.78% | ¥1,123.00 | ¥1,151.00 | ¥1,120.00 | 3.60K |
| 2026-06-04 | ¥1,117.00 | -0.09% | ¥1,111.00 | ¥1,120.00 | ¥1,107.00 | 1.20K |
| 2026-06-03 | ¥1,118.00 | +0.72% | ¥1,107.00 | ¥1,121.00 | ¥1,107.00 | 2.00K |
| 2026-06-02 | ¥1,110.00 | -1.68% | ¥1,135.00 | ¥1,135.00 | ¥1,110.00 | 1.40K |
| 2026-06-01 | ¥1,129.00 | -0.96% | ¥1,132.00 | ¥1,139.00 | ¥1,129.00 | 2.40K |
| 2026-05-29 | ¥1,140.00 | +1.60% | ¥1,130.00 | ¥1,143.00 | ¥1,130.00 | 2.50K |
| 2026-05-28 | ¥1,122.00 | +0.27% | ¥1,119.00 | ¥1,125.00 | ¥1,114.00 | 2.40K |
| 2026-05-27 | ¥1,119.00 | +1.63% | ¥1,093.00 | ¥1,121.00 | ¥1,093.00 | 3.20K |
| 2026-05-26 | ¥1,101.00 | +0.73% | ¥1,093.00 | ¥1,101.00 | ¥1,093.00 | 3.70K |
| 2026-05-25 | ¥1,093.00 | +0.28% | ¥1,095.00 | ¥1,111.00 | ¥1,092.00 | 3.50K |