Nippon Kinzoku Co., Ltd. 5491
TSE · Japan · Non-Energy Minerals
¥899.00+3.00 (+0.33%)
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 | ¥899.00 | +0.33% | ¥896.00 | ¥899.00 | ¥882.00 | 27.00K |
| 2026-10-01 | ¥896.00 | -0.44% | ¥905.00 | ¥905.00 | ¥890.00 | 13.20K |
| 2026-09-30 | ¥900.00 | +0.78% | ¥896.00 | ¥900.00 | ¥892.00 | 4.90K |
| 2026-09-29 | ¥893.00 | -1.11% | ¥902.00 | ¥902.00 | ¥887.00 | 13.40K |
| 2026-09-28 | ¥903.00 | -0.77% | ¥919.00 | ¥920.00 | ¥903.00 | 10.80K |
| 2026-09-25 | ¥910.00 | -0.11% | ¥914.00 | ¥923.00 | ¥910.00 | 9.00K |
| 2026-09-24 | ¥911.00 | 0.00% | ¥912.00 | ¥919.00 | ¥910.00 | 9.60K |
| 2026-09-18 | ¥911.00 | -2.57% | ¥936.00 | ¥937.00 | ¥910.00 | 79.00K |
| 2026-09-17 | ¥935.00 | +1.30% | ¥924.00 | ¥939.00 | ¥912.00 | 43.60K |
| 2026-09-16 | ¥923.00 | -0.65% | ¥914.00 | ¥927.00 | ¥914.00 | 93.70K |
| 2026-09-15 | ¥929.00 | +0.11% | ¥914.00 | ¥933.00 | ¥910.00 | 79.20K |
| 2026-09-14 | ¥928.00 | +4.04% | ¥895.00 | ¥933.00 | ¥890.00 | 102.00K |
| 2026-09-11 | ¥892.00 | 0.00% | ¥890.00 | ¥892.00 | ¥876.00 | 11.90K |
| 2026-09-10 | ¥892.00 | -0.45% | ¥890.00 | ¥897.00 | ¥889.00 | 14.50K |
| 2026-09-09 | ¥896.00 | -1.10% | ¥900.00 | ¥910.00 | ¥890.00 | 39.60K |
| 2026-09-08 | ¥906.00 | -1.63% | ¥916.00 | ¥920.00 | ¥906.00 | 21.40K |
| 2026-09-07 | ¥921.00 | -0.43% | ¥925.00 | ¥933.00 | ¥919.00 | 10.90K |
| 2026-09-04 | ¥925.00 | +1.09% | ¥915.00 | ¥925.00 | ¥912.00 | 17.90K |
| 2026-09-03 | ¥915.00 | -1.51% | ¥927.00 | ¥927.00 | ¥915.00 | 11.00K |
| 2026-09-02 | ¥929.00 | -0.96% | ¥929.00 | ¥929.00 | ¥918.00 | 22.60K |
| 2026-09-01 | ¥938.00 | -0.11% | ¥935.00 | ¥945.00 | ¥930.00 | 21.80K |
| 2026-08-31 | ¥939.00 | +1.08% | ¥935.00 | ¥946.00 | ¥922.00 | 16.70K |
| 2026-08-28 | ¥929.00 | -0.32% | ¥930.00 | ¥938.00 | ¥920.00 | 27.30K |
| 2026-08-27 | ¥932.00 | -1.06% | ¥945.00 | ¥945.00 | ¥932.00 | 7.40K |
| 2026-08-26 | ¥942.00 | +0.86% | ¥938.00 | ¥965.00 | ¥938.00 | 51.00K |
| 2026-08-25 | ¥934.00 | +0.11% | ¥939.00 | ¥939.00 | ¥926.00 | 14.00K |
| 2026-08-24 | ¥933.00 | +0.54% | ¥928.00 | ¥947.00 | ¥928.00 | 10.40K |
| 2026-08-21 | ¥928.00 | +0.11% | ¥927.00 | ¥929.00 | ¥914.00 | 10.20K |
| 2026-08-20 | ¥927.00 | +1.31% | ¥925.00 | ¥928.00 | ¥915.00 | 14.20K |
| 2026-08-19 | ¥915.00 | -2.66% | ¥930.00 | ¥930.00 | ¥895.00 | 45.30K |
| 2026-08-18 | ¥940.00 | -1.16% | ¥951.00 | ¥968.00 | ¥937.00 | 26.30K |
| 2026-08-17 | ¥951.00 | +1.71% | ¥936.00 | ¥960.00 | ¥935.00 | 39.50K |
| 2026-08-14 | ¥935.00 | +0.32% | ¥932.00 | ¥948.00 | ¥932.00 | 24.10K |
| 2026-08-13 | ¥932.00 | -0.85% | ¥941.00 | ¥954.00 | ¥932.00 | 20.50K |
| 2026-08-12 | ¥940.00 | -2.39% | ¥948.00 | ¥962.00 | ¥940.00 | 36.40K |
| 2026-08-10 | ¥963.00 | +6.41% | ¥900.00 | ¥965.00 | ¥894.00 | 83.50K |
| 2026-08-07 | ¥905.00 | -1.42% | ¥921.00 | ¥961.00 | ¥884.00 | 170.30K |
| 2026-08-06 | ¥918.00 | -0.43% | ¥924.00 | ¥925.00 | ¥913.00 | 30.40K |
| 2026-08-05 | ¥922.00 | 0.00% | ¥918.00 | ¥931.00 | ¥918.00 | 12.90K |
| 2026-08-04 | ¥922.00 | 0.00% | ¥922.00 | ¥930.00 | ¥919.00 | 19.40K |
| 2026-08-03 | ¥922.00 | +1.54% | ¥907.00 | ¥926.00 | ¥885.00 | 34.50K |
| 2026-07-31 | ¥908.00 | +0.33% | ¥910.00 | ¥926.00 | ¥903.00 | 26.30K |
| 2026-07-30 | ¥905.00 | +0.67% | ¥898.00 | ¥909.00 | ¥889.00 | 15.50K |
| 2026-07-29 | ¥899.00 | -0.33% | ¥902.00 | ¥910.00 | ¥884.00 | 25.20K |
| 2026-07-28 | ¥902.00 | -0.88% | ¥910.00 | ¥910.00 | ¥883.00 | 41.40K |
| 2026-07-27 | ¥910.00 | +2.02% | ¥896.00 | ¥922.00 | ¥890.00 | 29.20K |
| 2026-07-24 | ¥892.00 | -1.76% | ¥901.00 | ¥901.00 | ¥885.00 | 17.50K |
| 2026-07-23 | ¥908.00 | +1.11% | ¥898.00 | ¥908.00 | ¥894.00 | 11.70K |
| 2026-07-22 | ¥898.00 | -0.22% | ¥899.00 | ¥915.00 | ¥891.00 | 36.80K |
| 2026-07-21 | ¥900.00 | +1.47% | ¥886.00 | ¥904.00 | ¥879.00 | 89.60K |
| 2026-07-17 | ¥887.00 | -0.11% | ¥888.00 | ¥898.00 | ¥865.00 | 76.30K |
| 2026-07-16 | ¥888.00 | -0.56% | ¥890.00 | ¥899.00 | ¥880.00 | 33.50K |
| 2026-07-15 | ¥893.00 | +1.59% | ¥884.00 | ¥893.00 | ¥873.00 | 35.50K |
| 2026-07-14 | ¥879.00 | +1.15% | ¥863.00 | ¥879.00 | ¥863.00 | 15.20K |
| 2026-07-13 | ¥869.00 | -0.80% | ¥882.00 | ¥889.00 | ¥858.00 | 27.60K |
| 2026-07-10 | ¥876.00 | +2.10% | ¥859.00 | ¥890.00 | ¥848.00 | 58.40K |
| 2026-07-09 | ¥858.00 | +1.30% | ¥847.00 | ¥858.00 | ¥844.00 | 35.10K |
| 2026-07-08 | ¥847.00 | -2.19% | ¥865.00 | ¥869.00 | ¥842.00 | 57.40K |
| 2026-07-07 | ¥866.00 | +0.58% | ¥865.00 | ¥880.00 | ¥862.00 | 34.30K |
| 2026-07-06 | ¥861.00 | +1.65% | ¥848.00 | ¥863.00 | ¥848.00 | 28.00K |
| 2026-07-03 | ¥847.00 | +0.71% | ¥846.00 | ¥854.00 | ¥839.00 | 22.00K |
| 2026-07-02 | ¥841.00 | +1.20% | ¥834.00 | ¥846.00 | ¥834.00 | 38.30K |
| 2026-07-01 | ¥831.00 | -1.19% | ¥841.00 | ¥853.00 | ¥831.00 | 29.50K |
| 2026-06-30 | ¥841.00 | -1.75% | ¥856.00 | ¥856.00 | ¥840.00 | 33.10K |
| 2026-06-29 | ¥856.00 | -0.70% | ¥863.00 | ¥863.00 | ¥837.00 | 59.60K |
| 2026-06-26 | ¥862.00 | 0.00% | ¥862.00 | ¥865.00 | ¥845.00 | 27.70K |
| 2026-06-25 | ¥862.00 | -0.81% | ¥880.00 | ¥880.00 | ¥858.00 | 30.20K |
| 2026-06-24 | ¥869.00 | +0.70% | ¥864.00 | ¥879.00 | ¥852.00 | 37.20K |
| 2026-06-23 | ¥863.00 | -0.92% | ¥871.00 | ¥880.00 | ¥863.00 | 18.80K |
| 2026-06-22 | ¥871.00 | -0.34% | ¥871.00 | ¥884.00 | ¥863.00 | 27.50K |
| 2026-06-19 | ¥874.00 | +0.69% | ¥869.00 | ¥874.00 | ¥850.00 | 47.40K |
| 2026-06-18 | ¥868.00 | +3.21% | ¥856.00 | ¥876.00 | ¥850.00 | 27.60K |
| 2026-06-17 | ¥841.00 | +2.31% | ¥833.00 | ¥870.00 | ¥830.00 | 69.40K |
| 2026-06-16 | ¥822.00 | -0.84% | ¥830.00 | ¥836.00 | ¥820.00 | 42.10K |
| 2026-06-15 | ¥829.00 | +1.59% | ¥830.00 | ¥846.00 | ¥820.00 | 56.70K |
| 2026-06-12 | ¥816.00 | 0.00% | ¥823.00 | ¥834.00 | ¥815.00 | 81.10K |
| 2026-06-11 | ¥816.00 | -3.09% | ¥841.00 | ¥841.00 | ¥810.00 | 54.20K |
| 2026-06-10 | ¥842.00 | -3.00% | ¥873.00 | ¥873.00 | ¥831.00 | 52.00K |
| 2026-06-09 | ¥868.00 | -0.80% | ¥888.00 | ¥890.00 | ¥865.00 | 34.70K |
| 2026-06-08 | ¥875.00 | -3.85% | ¥880.00 | ¥887.00 | ¥871.00 | 63.60K |
| 2026-06-05 | ¥910.00 | +3.06% | ¥883.00 | ¥916.00 | ¥883.00 | 13.30K |
| 2026-06-04 | ¥883.00 | -1.89% | ¥891.00 | ¥891.00 | ¥880.00 | 27.60K |
| 2026-06-03 | ¥900.00 | -0.33% | ¥898.00 | ¥920.00 | ¥896.00 | 20.20K |
| 2026-06-02 | ¥903.00 | -0.22% | ¥910.00 | ¥910.00 | ¥891.00 | 28.00K |
| 2026-06-01 | ¥905.00 | -2.79% | ¥939.00 | ¥939.00 | ¥895.00 | 30.40K |
| 2026-05-29 | ¥931.00 | +2.42% | ¥917.00 | ¥935.00 | ¥913.00 | 28.40K |
| 2026-05-28 | ¥909.00 | +0.11% | ¥906.00 | ¥914.00 | ¥890.00 | 23.70K |
| 2026-05-27 | ¥908.00 | -0.33% | ¥911.00 | ¥924.00 | ¥907.00 | 16.80K |
| 2026-05-26 | ¥911.00 | -1.09% | ¥923.00 | ¥930.00 | ¥911.00 | 26.40K |
| 2026-05-25 | ¥921.00 | +1.54% | ¥911.00 | ¥930.00 | ¥907.00 | 22.80K |