Nihon Flush Co., Ltd. 7820
TSE · Japan · Producer Manufacturing
¥682.00-12.00 (-1.73%)
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 | ¥682.00 | -1.73% | ¥691.00 | ¥692.00 | ¥682.00 | 61.40K |
| 2026-10-01 | ¥694.00 | -0.57% | ¥699.00 | ¥699.00 | ¥690.00 | 57.50K |
| 2026-09-30 | ¥698.00 | +0.14% | ¥696.00 | ¥699.00 | ¥693.00 | 48.10K |
| 2026-09-29 | ¥697.00 | -2.65% | ¥701.00 | ¥702.00 | ¥696.00 | 83.10K |
| 2026-09-28 | ¥716.00 | +0.14% | ¥716.00 | ¥717.00 | ¥713.00 | 73.50K |
| 2026-09-25 | ¥715.00 | -0.14% | ¥716.00 | ¥717.00 | ¥713.00 | 27.40K |
| 2026-09-24 | ¥716.00 | +0.56% | ¥712.00 | ¥718.00 | ¥709.00 | 49.80K |
| 2026-09-18 | ¥712.00 | +0.14% | ¥708.00 | ¥712.00 | ¥708.00 | 21.40K |
| 2026-09-17 | ¥711.00 | +1.14% | ¥703.00 | ¥712.00 | ¥703.00 | 20.60K |
| 2026-09-16 | ¥703.00 | +0.29% | ¥701.00 | ¥704.00 | ¥701.00 | 22.10K |
| 2026-09-15 | ¥701.00 | 0.00% | ¥700.00 | ¥703.00 | ¥700.00 | 22.90K |
| 2026-09-14 | ¥701.00 | +0.14% | ¥700.00 | ¥702.00 | ¥697.00 | 44.20K |
| 2026-09-11 | ¥700.00 | -0.14% | ¥697.00 | ¥702.00 | ¥695.00 | 76.10K |
| 2026-09-10 | ¥701.00 | -0.14% | ¥700.00 | ¥702.00 | ¥697.00 | 61.80K |
| 2026-09-09 | ¥702.00 | -0.43% | ¥704.00 | ¥705.00 | ¥701.00 | 45.40K |
| 2026-09-08 | ¥705.00 | -0.28% | ¥706.00 | ¥707.00 | ¥704.00 | 40.10K |
| 2026-09-07 | ¥707.00 | 0.00% | ¥707.00 | ¥710.00 | ¥705.00 | 33.70K |
| 2026-09-04 | ¥707.00 | -0.70% | ¥708.00 | ¥711.00 | ¥705.00 | 35.80K |
| 2026-09-03 | ¥712.00 | +0.85% | ¥707.00 | ¥712.00 | ¥707.00 | 23.20K |
| 2026-09-02 | ¥706.00 | -0.70% | ¥709.00 | ¥709.00 | ¥706.00 | 41.00K |
| 2026-09-01 | ¥711.00 | +0.57% | ¥707.00 | ¥715.00 | ¥707.00 | 33.50K |
| 2026-08-31 | ¥707.00 | -0.56% | ¥711.00 | ¥712.00 | ¥704.00 | 76.10K |
| 2026-08-28 | ¥711.00 | -1.52% | ¥718.00 | ¥719.00 | ¥711.00 | 38.10K |
| 2026-08-27 | ¥722.00 | -0.14% | ¥722.00 | ¥727.00 | ¥718.00 | 40.60K |
| 2026-08-26 | ¥723.00 | +0.28% | ¥721.00 | ¥724.00 | ¥719.00 | 36.40K |
| 2026-08-25 | ¥721.00 | 0.00% | ¥720.00 | ¥722.00 | ¥716.00 | 51.10K |
| 2026-08-24 | ¥721.00 | +0.42% | ¥717.00 | ¥724.00 | ¥715.00 | 38.00K |
| 2026-08-21 | ¥718.00 | +0.84% | ¥710.00 | ¥718.00 | ¥708.00 | 51.30K |
| 2026-08-20 | ¥712.00 | +1.14% | ¥705.00 | ¥713.00 | ¥703.00 | 84.80K |
| 2026-08-19 | ¥704.00 | -0.14% | ¥703.00 | ¥706.00 | ¥693.00 | 172.00K |
| 2026-08-18 | ¥705.00 | 0.00% | ¥707.00 | ¥707.00 | ¥703.00 | 36.50K |
| 2026-08-17 | ¥705.00 | -0.28% | ¥705.00 | ¥707.00 | ¥702.00 | 56.70K |
| 2026-08-14 | ¥707.00 | -0.28% | ¥707.00 | ¥710.00 | ¥701.00 | 112.60K |
| 2026-08-13 | ¥709.00 | -0.56% | ¥713.00 | ¥715.00 | ¥706.00 | 95.80K |
| 2026-08-12 | ¥713.00 | +0.28% | ¥708.00 | ¥714.00 | ¥695.00 | 172.50K |
| 2026-08-10 | ¥711.00 | -1.39% | ¥725.00 | ¥733.00 | ¥706.00 | 149.50K |
| 2026-08-07 | ¥721.00 | +1.26% | ¥715.00 | ¥722.00 | ¥711.00 | 70.10K |
| 2026-08-06 | ¥712.00 | +0.14% | ¥711.00 | ¥715.00 | ¥709.00 | 79.90K |
| 2026-08-05 | ¥711.00 | +0.14% | ¥711.00 | ¥715.00 | ¥709.00 | 59.20K |
| 2026-08-04 | ¥710.00 | -0.42% | ¥711.00 | ¥715.00 | ¥710.00 | 50.60K |
| 2026-08-03 | ¥713.00 | 0.00% | ¥713.00 | ¥716.00 | ¥709.00 | 57.90K |
| 2026-07-31 | ¥713.00 | -1.38% | ¥723.00 | ¥724.00 | ¥713.00 | 66.90K |
| 2026-07-30 | ¥723.00 | -1.09% | ¥725.00 | ¥729.00 | ¥720.00 | 61.40K |
| 2026-07-29 | ¥731.00 | +0.97% | ¥724.00 | ¥733.00 | ¥723.00 | 76.30K |
| 2026-07-28 | ¥724.00 | 0.00% | ¥724.00 | ¥726.00 | ¥719.00 | 46.00K |
| 2026-07-27 | ¥724.00 | +0.42% | ¥725.00 | ¥729.00 | ¥718.00 | 84.50K |
| 2026-07-24 | ¥721.00 | -0.14% | ¥718.00 | ¥721.00 | ¥716.00 | 28.80K |
| 2026-07-23 | ¥722.00 | -0.28% | ¥726.00 | ¥726.00 | ¥718.00 | 32.40K |
| 2026-07-22 | ¥724.00 | +0.42% | ¥722.00 | ¥724.00 | ¥716.00 | 79.20K |
| 2026-07-21 | ¥721.00 | +0.70% | ¥717.00 | ¥725.00 | ¥717.00 | 53.10K |
| 2026-07-17 | ¥716.00 | -0.28% | ¥718.00 | ¥722.00 | ¥714.00 | 44.50K |
| 2026-07-16 | ¥718.00 | -0.83% | ¥724.00 | ¥727.00 | ¥718.00 | 37.60K |
| 2026-07-15 | ¥724.00 | 0.00% | ¥725.00 | ¥727.00 | ¥723.00 | 49.00K |
| 2026-07-14 | ¥724.00 | +0.98% | ¥722.00 | ¥732.00 | ¥721.00 | 53.30K |
| 2026-07-13 | ¥717.00 | -0.55% | ¥721.00 | ¥724.00 | ¥717.00 | 44.80K |
| 2026-07-10 | ¥721.00 | -0.41% | ¥727.00 | ¥727.00 | ¥720.00 | 30.30K |
| 2026-07-09 | ¥724.00 | +0.70% | ¥718.00 | ¥727.00 | ¥718.00 | 25.60K |
| 2026-07-08 | ¥719.00 | -0.28% | ¥721.00 | ¥724.00 | ¥719.00 | 20.70K |
| 2026-07-07 | ¥721.00 | -0.14% | ¥723.00 | ¥730.00 | ¥721.00 | 55.00K |
| 2026-07-06 | ¥722.00 | +0.70% | ¥720.00 | ¥726.00 | ¥719.00 | 26.30K |
| 2026-07-03 | ¥717.00 | +0.14% | ¥724.00 | ¥726.00 | ¥717.00 | 30.70K |
| 2026-07-02 | ¥716.00 | +0.56% | ¥712.00 | ¥725.00 | ¥712.00 | 33.20K |
| 2026-07-01 | ¥712.00 | -1.52% | ¥721.00 | ¥723.00 | ¥712.00 | 33.00K |
| 2026-06-30 | ¥723.00 | +0.14% | ¥724.00 | ¥724.00 | ¥715.00 | 58.00K |
| 2026-06-29 | ¥722.00 | +1.69% | ¥710.00 | ¥722.00 | ¥710.00 | 63.00K |
| 2026-06-26 | ¥710.00 | +0.71% | ¥708.00 | ¥712.00 | ¥701.00 | 28.30K |
| 2026-06-25 | ¥705.00 | -0.42% | ¥713.00 | ¥715.00 | ¥705.00 | 18.50K |
| 2026-06-24 | ¥708.00 | -0.28% | ¥712.00 | ¥717.00 | ¥708.00 | 30.70K |
| 2026-06-23 | ¥710.00 | -0.98% | ¥715.00 | ¥715.00 | ¥708.00 | 19.30K |
| 2026-06-22 | ¥717.00 | +0.70% | ¥712.00 | ¥718.00 | ¥706.00 | 52.60K |
| 2026-06-19 | ¥712.00 | +0.56% | ¥710.00 | ¥714.00 | ¥707.00 | 52.20K |
| 2026-06-18 | ¥708.00 | -1.12% | ¥716.00 | ¥721.00 | ¥708.00 | 23.90K |
| 2026-06-17 | ¥716.00 | +1.13% | ¥703.00 | ¥719.00 | ¥703.00 | 36.50K |
| 2026-06-16 | ¥708.00 | -0.28% | ¥710.00 | ¥712.00 | ¥700.00 | 68.10K |
| 2026-06-15 | ¥710.00 | +0.28% | ¥710.00 | ¥721.00 | ¥710.00 | 31.60K |
| 2026-06-12 | ¥708.00 | -0.84% | ¥705.00 | ¥711.00 | ¥703.00 | 49.20K |
| 2026-06-11 | ¥714.00 | +0.42% | ¥718.00 | ¥718.00 | ¥701.00 | 32.20K |
| 2026-06-10 | ¥711.00 | +0.71% | ¥709.00 | ¥713.00 | ¥704.00 | 53.80K |
| 2026-06-09 | ¥706.00 | -0.70% | ¥715.00 | ¥719.00 | ¥706.00 | 38.60K |
| 2026-06-08 | ¥711.00 | -1.11% | ¥711.00 | ¥722.00 | ¥708.00 | 54.90K |
| 2026-06-05 | ¥719.00 | +1.70% | ¥710.00 | ¥722.00 | ¥710.00 | 33.50K |
| 2026-06-04 | ¥707.00 | -0.84% | ¥718.00 | ¥718.00 | ¥703.00 | 35.00K |
| 2026-06-03 | ¥713.00 | +1.13% | ¥705.00 | ¥716.00 | ¥701.00 | 65.60K |
| 2026-06-02 | ¥705.00 | -1.81% | ¥715.00 | ¥716.00 | ¥705.00 | 54.80K |
| 2026-06-01 | ¥718.00 | -0.97% | ¥725.00 | ¥727.00 | ¥712.00 | 96.30K |
| 2026-05-29 | ¥725.00 | +0.28% | ¥726.00 | ¥737.00 | ¥725.00 | 34.10K |
| 2026-05-28 | ¥723.00 | -0.69% | ¥729.00 | ¥729.00 | ¥718.00 | 62.90K |
| 2026-05-27 | ¥728.00 | +0.41% | ¥725.00 | ¥729.00 | ¥720.00 | 40.80K |
| 2026-05-26 | ¥725.00 | +1.83% | ¥710.00 | ¥731.00 | ¥710.00 | 62.90K |
| 2026-05-25 | ¥712.00 | -1.66% | ¥724.00 | ¥726.00 | ¥712.00 | 67.80K |