Nippon Yakin Kogyo Co., Ltd. 5480
TSE · Japan · Non-Energy Minerals
¥5,320.00+40.00 (+0.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,290.00 | +0.19% | ¥5,260.00 | ¥5,320.00 | ¥5,250.00 | 19.50K |
| 2026-10-01 | ¥5,280.00 | 0.00% | ¥5,260.00 | ¥5,280.00 | ¥5,220.00 | 42.10K |
| 2026-09-30 | ¥5,280.00 | +0.19% | ¥5,270.00 | ¥5,310.00 | ¥5,220.00 | 60.60K |
| 2026-09-29 | ¥5,270.00 | -3.13% | ¥5,320.00 | ¥5,330.00 | ¥5,240.00 |
| 57.00K |
| 2026-09-28 | ¥5,440.00 | -1.09% | ¥5,520.00 | ¥5,550.00 | ¥5,440.00 | 60.90K |
| 2026-09-25 | ¥5,500.00 | +0.92% | ¥5,450.00 | ¥5,510.00 | ¥5,440.00 | 43.70K |
| 2026-09-24 | ¥5,450.00 | -1.27% | ¥5,520.00 | ¥5,530.00 | ¥5,450.00 | 54.90K |
| 2026-09-18 | ¥5,520.00 | -0.36% | ¥5,550.00 | ¥5,570.00 | ¥5,460.00 | 70.70K |
| 2026-09-17 | ¥5,540.00 | +2.59% | ¥5,420.00 | ¥5,540.00 | ¥5,420.00 | 48.10K |
| 2026-09-16 | ¥5,400.00 | +0.75% | ¥5,400.00 | ¥5,450.00 | ¥5,390.00 | 36.30K |
| 2026-09-15 | ¥5,360.00 | +0.37% | ¥5,300.00 | ¥5,380.00 | ¥5,300.00 | 43.40K |
| 2026-09-14 | ¥5,340.00 | +1.52% | ¥5,250.00 | ¥5,340.00 | ¥5,220.00 | 50.50K |
| 2026-09-11 | ¥5,260.00 | -1.50% | ¥5,260.00 | ¥5,310.00 | ¥5,240.00 | 79.50K |
| 2026-09-10 | ¥5,340.00 | +0.19% | ¥5,340.00 | ¥5,340.00 | ¥5,270.00 | 41.60K |
| 2026-09-09 | ¥5,330.00 | -0.56% | ¥5,330.00 | ¥5,370.00 | ¥5,290.00 | 57.90K |
| 2026-09-08 | ¥5,360.00 | -1.47% | ¥5,450.00 | ¥5,450.00 | ¥5,360.00 | 53.60K |
| 2026-09-07 | ¥5,440.00 | +0.55% | ¥5,470.00 | ¥5,510.00 | ¥5,440.00 | 40.90K |
| 2026-09-04 | ¥5,410.00 | -0.92% | ¥5,480.00 | ¥5,490.00 | ¥5,390.00 | 59.50K |
| 2026-09-03 | ¥5,460.00 | 0.00% | ¥5,550.00 | ¥5,590.00 | ¥5,460.00 | 59.40K |
| 2026-09-02 | ¥5,460.00 | -1.80% | ¥5,540.00 | ¥5,550.00 | ¥5,430.00 | 100.00K |
| 2026-09-01 | ¥5,560.00 | +1.65% | ¥5,470.00 | ¥5,590.00 | ¥5,460.00 | 67.10K |
| 2026-08-31 | ¥5,470.00 | -1.97% | ¥5,530.00 | ¥5,540.00 | ¥5,470.00 | 62.90K |
| 2026-08-28 | ¥5,580.00 | 0.00% | ¥5,630.00 | ¥5,680.00 | ¥5,550.00 | 109.90K |
| 2026-08-27 | ¥5,580.00 | +1.64% | ¥5,480.00 | ¥5,580.00 | ¥5,480.00 | 45.30K |
| 2026-08-26 | ¥5,490.00 | +0.92% | ¥5,490.00 | ¥5,550.00 | ¥5,480.00 | 43.30K |
| 2026-08-25 | ¥5,440.00 | +1.68% | ¥5,390.00 | ¥5,530.00 | ¥5,380.00 | 101.10K |
| 2026-08-24 | ¥5,350.00 | +1.33% | ¥5,310.00 | ¥5,370.00 | ¥5,290.00 | 43.90K |
| 2026-08-21 | ¥5,280.00 | -1.12% | ¥5,320.00 | ¥5,320.00 | ¥5,250.00 | 58.20K |
| 2026-08-20 | ¥5,340.00 | +1.52% | ¥5,310.00 | ¥5,390.00 | ¥5,240.00 | 63.80K |
| 2026-08-19 | ¥5,260.00 | -4.36% | ¥5,480.00 | ¥5,500.00 | ¥5,250.00 | 81.00K |
| 2026-08-18 | ¥5,500.00 | +0.18% | ¥5,490.00 | ¥5,550.00 | ¥5,460.00 | 42.10K |
| 2026-08-17 | ¥5,490.00 | +0.18% | ¥5,490.00 | ¥5,560.00 | ¥5,480.00 | 46.60K |
| 2026-08-14 | ¥5,480.00 | +0.55% | ¥5,410.00 | ¥5,480.00 | ¥5,410.00 | 39.70K |
| 2026-08-13 | ¥5,450.00 | +0.37% | ¥5,460.00 | ¥5,470.00 | ¥5,400.00 | 46.60K |
| 2026-08-12 | ¥5,430.00 | -1.63% | ¥5,580.00 | ¥5,580.00 | ¥5,420.00 | 65.10K |
| 2026-08-10 | ¥5,520.00 | -1.43% | ¥5,560.00 | ¥5,580.00 | ¥5,460.00 | 74.20K |
| 2026-08-07 | ¥5,600.00 | -1.58% | ¥5,690.00 | ¥5,790.00 | ¥5,560.00 | 181.40K |
| 2026-08-06 | ¥5,690.00 | +14.14% | ¥5,360.00 | ¥5,690.00 | ¥5,360.00 | 545.80K |
| 2026-08-05 | ¥4,985.00 | +1.01% | ¥4,975.00 | ¥5,050.00 | ¥4,955.00 | 69.70K |
| 2026-08-04 | ¥4,935.00 | +0.30% | ¥4,900.00 | ¥4,960.00 | ¥4,880.00 | 44.90K |
| 2026-08-03 | ¥4,920.00 | -2.38% | ¥4,980.00 | ¥4,980.00 | ¥4,820.00 | 78.70K |
| 2026-07-31 | ¥5,040.00 | 0.00% | ¥5,040.00 | ¥5,080.00 | ¥4,975.00 | 68.50K |
| 2026-07-30 | ¥5,040.00 | -0.40% | ¥5,000.00 | ¥5,060.00 | ¥4,990.00 | 42.30K |
| 2026-07-29 | ¥5,060.00 | 0.00% | ¥5,060.00 | ¥5,100.00 | ¥5,010.00 | 38.70K |
| 2026-07-28 | ¥5,060.00 | -1.17% | ¥5,080.00 | ¥5,120.00 | ¥5,040.00 | 49.50K |
| 2026-07-27 | ¥5,120.00 | +1.39% | ¥5,090.00 | ¥5,140.00 | ¥5,070.00 | 34.00K |
| 2026-07-24 | ¥5,050.00 | 0.00% | ¥5,040.00 | ¥5,080.00 | ¥5,000.00 | 36.70K |
| 2026-07-23 | ¥5,050.00 | -1.37% | ¥5,060.00 | ¥5,130.00 | ¥5,050.00 | 55.70K |
| 2026-07-22 | ¥5,120.00 | +0.39% | ¥5,090.00 | ¥5,180.00 | ¥5,060.00 | 88.00K |
| 2026-07-21 | ¥5,100.00 | +3.45% | ¥5,000.00 | ¥5,120.00 | ¥4,980.00 | 116.20K |
| 2026-07-17 | ¥4,930.00 | -1.40% | ¥4,990.00 | ¥5,040.00 | ¥4,850.00 | 64.10K |
| 2026-07-16 | ¥5,000.00 | -0.79% | ¥4,995.00 | ¥5,040.00 | ¥4,950.00 | 44.60K |
| 2026-07-15 | ¥5,040.00 | +0.80% | ¥5,050.00 | ¥5,100.00 | ¥4,985.00 | 45.20K |
| 2026-07-14 | ¥5,000.00 | +1.32% | ¥4,980.00 | ¥5,050.00 | ¥4,930.00 | 97.70K |
| 2026-07-13 | ¥4,935.00 | +0.20% | ¥4,995.00 | ¥5,020.00 | ¥4,860.00 | 50.50K |
| 2026-07-10 | ¥4,925.00 | +0.31% | ¥4,920.00 | ¥4,955.00 | ¥4,905.00 | 53.90K |
| 2026-07-09 | ¥4,910.00 | -0.10% | ¥4,880.00 | ¥4,935.00 | ¥4,870.00 | 51.50K |
| 2026-07-08 | ¥4,915.00 | -0.51% | ¥4,905.00 | ¥4,975.00 | ¥4,865.00 | 57.70K |
| 2026-07-07 | ¥4,940.00 | +0.41% | ¥4,955.00 | ¥5,080.00 | ¥4,940.00 | 144.20K |
| 2026-07-06 | ¥4,920.00 | +1.23% | ¥4,900.00 | ¥4,965.00 | ¥4,875.00 | 94.20K |
| 2026-07-03 | ¥4,860.00 | +1.14% | ¥4,840.00 | ¥4,900.00 | ¥4,830.00 | 70.20K |
| 2026-07-02 | ¥4,805.00 | +2.02% | ¥4,715.00 | ¥4,815.00 | ¥4,715.00 | 78.60K |
| 2026-07-01 | ¥4,710.00 | +0.86% | ¥4,680.00 | ¥4,735.00 | ¥4,660.00 | 47.00K |
| 2026-06-30 | ¥4,670.00 | -0.43% | ¥4,690.00 | ¥4,725.00 | ¥4,635.00 | 85.40K |
| 2026-06-29 | ¥4,690.00 | -0.53% | ¥4,725.00 | ¥4,750.00 | ¥4,645.00 | 83.70K |
| 2026-06-26 | ¥4,715.00 | -1.57% | ¥4,805.00 | ¥4,815.00 | ¥4,695.00 | 85.50K |
| 2026-06-25 | ¥4,790.00 | +1.05% | ¥4,740.00 | ¥4,850.00 | ¥4,710.00 | 113.50K |
| 2026-06-24 | ¥4,740.00 | +0.53% | ¥4,720.00 | ¥4,795.00 | ¥4,720.00 | 84.00K |
| 2026-06-23 | ¥4,715.00 | -0.74% | ¥4,740.00 | ¥4,790.00 | ¥4,705.00 | 139.40K |
| 2026-06-22 | ¥4,750.00 | +3.60% | ¥4,655.00 | ¥4,750.00 | ¥4,615.00 | 96.90K |
| 2026-06-19 | ¥4,585.00 | +0.55% | ¥4,600.00 | ¥4,610.00 | ¥4,555.00 | 59.80K |
| 2026-06-18 | ¥4,560.00 | +1.67% | ¥4,510.00 | ¥4,590.00 | ¥4,500.00 | 76.90K |
| 2026-06-17 | ¥4,485.00 | -0.88% | ¥4,530.00 | ¥4,565.00 | ¥4,485.00 | 62.70K |
| 2026-06-16 | ¥4,525.00 | -0.77% | ¥4,560.00 | ¥4,560.00 | ¥4,495.00 | 57.90K |
| 2026-06-15 | ¥4,560.00 | +1.00% | ¥4,560.00 | ¥4,580.00 | ¥4,535.00 | 58.20K |
| 2026-06-12 | ¥4,515.00 | +2.73% | ¥4,430.00 | ¥4,535.00 | ¥4,430.00 | 85.40K |
| 2026-06-11 | ¥4,395.00 | -0.23% | ¥4,355.00 | ¥4,395.00 | ¥4,300.00 | 76.60K |
| 2026-06-10 | ¥4,405.00 | +0.69% | ¥4,365.00 | ¥4,405.00 | ¥4,340.00 | 56.80K |
| 2026-06-09 | ¥4,375.00 | -1.02% | ¥4,465.00 | ¥4,505.00 | ¥4,375.00 | 69.30K |
| 2026-06-08 | ¥4,420.00 | -2.10% | ¥4,445.00 | ¥4,460.00 | ¥4,380.00 | 102.30K |
| 2026-06-05 | ¥4,515.00 | +2.15% | ¥4,460.00 | ¥4,515.00 | ¥4,440.00 | 66.10K |
| 2026-06-04 | ¥4,420.00 | -2.54% | ¥4,465.00 | ¥4,490.00 | ¥4,420.00 | 69.20K |
| 2026-06-03 | ¥4,535.00 | +2.14% | ¥4,505.00 | ¥4,575.00 | ¥4,460.00 | 85.90K |
| 2026-06-02 | ¥4,440.00 | -1.22% | ¥4,480.00 | ¥4,490.00 | ¥4,425.00 | 105.30K |
| 2026-06-01 | ¥4,495.00 | -2.60% | ¥4,585.00 | ¥4,585.00 | ¥4,480.00 | 111.20K |
| 2026-05-29 | ¥4,615.00 | +1.65% | ¥4,520.00 | ¥4,650.00 | ¥4,520.00 | 84.20K |
| 2026-05-28 | ¥4,540.00 | 0.00% | ¥4,535.00 | ¥4,565.00 | ¥4,470.00 | 63.60K |
| 2026-05-27 | ¥4,540.00 | +1.57% | ¥4,490.00 | ¥4,550.00 | ¥4,490.00 | 63.40K |
| 2026-05-26 | ¥4,470.00 | +0.22% | ¥4,425.00 | ¥4,515.00 | ¥4,400.00 | 59.10K |
| 2026-05-25 | ¥4,460.00 | -0.22% | ¥4,495.00 | ¥4,510.00 | ¥4,440.00 | 62.50K |