Nozaki Insatsu Shigyo Co., Ltd. 7919
TSE · Japan · Process Industries
¥219.00-4.00 (-1.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥223.00 | 0.00% | ¥222.00 | ¥224.00 | ¥222.00 | 3.50K |
| 2026-09-30 | ¥223.00 | -0.45% | ¥222.00 | ¥223.00 | ¥220.00 | 11.70K |
| 2026-09-29 | ¥224.00 | -3.03% | ¥228.00 | ¥228.00 | ¥222.00 | 9.10K |
| 2026-09-28 | ¥231.00 | +2.67% | ¥227.00 | ¥231.00 | ¥226.00 | 19.90K |
| 2026-09-25 | ¥225.00 | 0.00% | ¥227.00 | ¥227.00 | ¥223.00 | 14.70K |
| 2026-09-24 | ¥225.00 | +0.90% | ¥226.00 | ¥227.00 | ¥225.00 | 8.90K |
| 2026-09-18 | ¥223.00 | -1.33% | ¥225.00 | ¥225.00 | ¥221.00 | 31.80K |
| 2026-09-17 | ¥226.00 | +0.44% | ¥227.00 | ¥227.00 | ¥225.00 | 7.10K |
| 2026-09-16 | ¥225.00 | -0.44% | ¥225.00 | ¥227.00 | ¥223.00 | 10.20K |
| 2026-09-15 | ¥226.00 | +0.89% | ¥225.00 | ¥226.00 | ¥224.00 | 3.80K |
| 2026-09-14 | ¥224.00 | -0.88% | ¥226.00 | ¥226.00 | ¥223.00 | 6.10K |
| 2026-09-11 | ¥226.00 | -0.88% | ¥227.00 | ¥228.00 | ¥224.00 | 11.30K |
| 2026-09-10 | ¥228.00 | -0.44% | ¥229.00 | ¥229.00 | ¥226.00 | 2.10K |
| 2026-09-09 | ¥229.00 | 0.00% | ¥229.00 | ¥231.00 | ¥228.00 | 9.80K |
| 2026-09-08 | ¥229.00 | +0.44% | ¥227.00 | ¥230.00 | ¥227.00 | 4.50K |
| 2026-09-07 | ¥228.00 | +0.44% | ¥228.00 | ¥229.00 | ¥227.00 | 7.00K |
| 2026-09-04 | ¥227.00 | -0.44% | ¥228.00 | ¥229.00 | ¥226.00 | 6.90K |
| 2026-09-03 | ¥228.00 | +0.88% | ¥226.00 | ¥229.00 | ¥226.00 | 5.00K |
| 2026-09-02 | ¥226.00 | -1.74% | ¥229.00 | ¥230.00 | ¥226.00 | 10.60K |
| 2026-09-01 | ¥230.00 | +0.88% | ¥227.00 | ¥230.00 | ¥227.00 | 23.00K |
| 2026-08-31 | ¥228.00 | -0.44% | ¥229.00 | ¥229.00 | ¥227.00 | 17.80K |
| 2026-08-28 | ¥229.00 | +0.88% | ¥229.00 | ¥230.00 | ¥227.00 | 9.50K |
| 2026-08-27 | ¥227.00 | +0.44% | ¥227.00 | ¥228.00 | ¥226.00 | 6.80K |
| 2026-08-26 | ¥226.00 | 0.00% | ¥227.00 | ¥228.00 | ¥225.00 | 5.70K |
| 2026-08-25 | ¥226.00 | +0.89% | ¥225.00 | ¥227.00 | ¥225.00 | 26.30K |
| 2026-08-24 | ¥224.00 | 0.00% | ¥223.00 | ¥224.00 | ¥223.00 | 4.30K |
| 2026-08-21 | ¥224.00 | +0.45% | ¥221.00 | ¥224.00 | ¥221.00 | 5.00K |
| 2026-08-20 | ¥223.00 | -0.45% | ¥224.00 | ¥225.00 | ¥220.00 | 19.70K |
| 2026-08-19 | ¥224.00 | +0.45% | ¥224.00 | ¥225.00 | ¥222.00 | 17.80K |
| 2026-08-18 | ¥223.00 | 0.00% | ¥223.00 | ¥224.00 | ¥222.00 | 9.80K |
| 2026-08-17 | ¥223.00 | +3.24% | ¥217.00 | ¥224.00 | ¥216.00 | 56.00K |
| 2026-08-14 | ¥216.00 | +0.93% | ¥215.00 | ¥217.00 | ¥215.00 | 12.90K |
| 2026-08-13 | ¥214.00 | -0.47% | ¥215.00 | ¥216.00 | ¥212.00 | 30.60K |
| 2026-08-12 | ¥215.00 | +0.94% | ¥214.00 | ¥215.00 | ¥213.00 | 23.70K |
| 2026-08-10 | ¥213.00 | +2.40% | ¥208.00 | ¥214.00 | ¥208.00 | 30.30K |
| 2026-08-07 | ¥208.00 | +0.97% | ¥206.00 | ¥209.00 | ¥206.00 | 6.10K |
| 2026-08-06 | ¥206.00 | -0.48% | ¥208.00 | ¥208.00 | ¥206.00 | 4.60K |
| 2026-08-05 | ¥207.00 | 0.00% | ¥207.00 | ¥208.00 | ¥205.00 | 10.20K |
| 2026-08-04 | ¥207.00 | 0.00% | ¥208.00 | ¥210.00 | ¥201.00 | 66.20K |
| 2026-08-03 | ¥207.00 | -0.48% | ¥208.00 | ¥208.00 | ¥207.00 | 17.70K |
| 2026-07-31 | ¥208.00 | +1.96% | ¥207.00 | ¥210.00 | ¥206.00 | 53.90K |
| 2026-07-30 | ¥204.00 | +2.51% | ¥198.00 | ¥218.00 | ¥198.00 | 216.70K |
| 2026-07-29 | ¥199.00 | -1.49% | ¥200.00 | ¥202.00 | ¥199.00 | 3.70K |
| 2026-07-28 | ¥202.00 | -1.46% | ¥204.00 | ¥205.00 | ¥197.00 | 28.70K |
| 2026-07-27 | ¥205.00 | +2.50% | ¥201.00 | ¥207.00 | ¥199.00 | 38.40K |
| 2026-07-24 | ¥200.00 | +0.50% | ¥202.00 | ¥202.00 | ¥199.00 | 53.40K |
| 2026-07-23 | ¥199.00 | +1.02% | ¥197.00 | ¥199.00 | ¥197.00 | 6.60K |
| 2026-07-22 | ¥197.00 | -1.01% | ¥198.00 | ¥199.00 | ¥197.00 | 2.80K |
| 2026-07-21 | ¥199.00 | +1.02% | ¥200.00 | ¥200.00 | ¥197.00 | 9.80K |
| 2026-07-17 | ¥197.00 | -1.01% | ¥199.00 | ¥199.00 | ¥195.00 | 4.80K |
| 2026-07-16 | ¥199.00 | +0.51% | ¥197.00 | ¥199.00 | ¥196.00 | 9.30K |
| 2026-07-15 | ¥198.00 | 0.00% | ¥198.00 | ¥199.00 | ¥196.00 | 10.10K |
| 2026-07-14 | ¥198.00 | -1.98% | ¥199.00 | ¥199.00 | ¥198.00 | 4.20K |
| 2026-07-13 | ¥202.00 | +2.02% | ¥200.00 | ¥202.00 | ¥195.00 | 55.50K |
| 2026-07-10 | ¥198.00 | +1.54% | ¥195.00 | ¥198.00 | ¥195.00 | 10.40K |
| 2026-07-09 | ¥195.00 | +1.04% | ¥194.00 | ¥195.00 | ¥194.00 | 2.40K |
| 2026-07-08 | ¥193.00 | -0.52% | ¥193.00 | ¥195.00 | ¥193.00 | 4.70K |
| 2026-07-07 | ¥194.00 | +0.52% | ¥196.00 | ¥196.00 | ¥193.00 | 5.80K |
| 2026-07-06 | ¥193.00 | +1.05% | ¥196.00 | ¥196.00 | ¥191.00 | 18.20K |
| 2026-07-03 | ¥191.00 | +1.60% | ¥188.00 | ¥191.00 | ¥187.00 | 8.90K |
| 2026-07-02 | ¥188.00 | 0.00% | ¥188.00 | ¥189.00 | ¥188.00 | 3.90K |
| 2026-07-01 | ¥188.00 | 0.00% | ¥186.00 | ¥189.00 | ¥186.00 | 8.20K |
| 2026-06-30 | ¥188.00 | 0.00% | ¥188.00 | ¥188.00 | ¥187.00 | 5.20K |
| 2026-06-29 | ¥188.00 | -0.53% | ¥187.00 | ¥189.00 | ¥187.00 | 6.90K |
| 2026-06-26 | ¥189.00 | +1.07% | ¥187.00 | ¥189.00 | ¥185.00 | 8.10K |
| 2026-06-25 | ¥187.00 | +0.54% | ¥187.00 | ¥187.00 | ¥185.00 | 6.90K |
| 2026-06-24 | ¥186.00 | -0.53% | ¥188.00 | ¥188.00 | ¥184.00 | 18.90K |
| 2026-06-23 | ¥187.00 | -1.58% | ¥190.00 | ¥190.00 | ¥187.00 | 9.00K |
| 2026-06-22 | ¥190.00 | -1.04% | ¥192.00 | ¥192.00 | ¥189.00 | 12.30K |
| 2026-06-19 | ¥192.00 | +1.59% | ¥192.00 | ¥192.00 | ¥191.00 | 2.90K |
| 2026-06-18 | ¥189.00 | 0.00% | ¥189.00 | ¥191.00 | ¥189.00 | 9.60K |
| 2026-06-17 | ¥189.00 | +1.07% | ¥187.00 | ¥197.00 | ¥187.00 | 36.00K |
| 2026-06-16 | ¥187.00 | -1.06% | ¥188.00 | ¥188.00 | ¥186.00 | 13.80K |
| 2026-06-15 | ¥189.00 | -1.05% | ¥191.00 | ¥192.00 | ¥185.00 | 20.90K |
| 2026-06-12 | ¥191.00 | 0.00% | ¥192.00 | ¥192.00 | ¥190.00 | 2.20K |
| 2026-06-11 | ¥191.00 | +0.53% | ¥192.00 | ¥192.00 | ¥190.00 | 12.00K |
| 2026-06-10 | ¥190.00 | +0.53% | ¥189.00 | ¥190.00 | ¥188.00 | 11.30K |
| 2026-06-09 | ¥189.00 | +0.53% | ¥188.00 | ¥189.00 | ¥188.00 | 1.40K |
| 2026-06-08 | ¥188.00 | -1.05% | ¥187.00 | ¥190.00 | ¥187.00 | 2.50K |
| 2026-06-05 | ¥190.00 | +1.06% | ¥187.00 | ¥190.00 | ¥186.00 | 24.90K |
| 2026-06-04 | ¥188.00 | 0.00% | ¥187.00 | ¥189.00 | ¥187.00 | 5.90K |
| 2026-06-03 | ¥188.00 | -0.53% | ¥189.00 | ¥189.00 | ¥187.00 | 3.60K |
| 2026-06-02 | ¥189.00 | 0.00% | ¥186.00 | ¥189.00 | ¥183.00 | 23.00K |
| 2026-06-01 | ¥189.00 | -0.53% | ¥190.00 | ¥190.00 | ¥186.00 | 14.20K |
| 2026-05-29 | ¥190.00 | 0.00% | ¥189.00 | ¥193.00 | ¥189.00 | 6.40K |
| 2026-05-28 | ¥190.00 | +1.06% | ¥186.00 | ¥190.00 | ¥186.00 | 6.30K |
| 2026-05-27 | ¥188.00 | -1.05% | ¥190.00 | ¥190.00 | ¥186.00 | 13.70K |
| 2026-05-26 | ¥190.00 | 0.00% | ¥189.00 | ¥190.00 | ¥188.00 | 4.60K |
| 2026-05-25 | ¥190.00 | +0.53% | ¥189.00 | ¥190.00 | ¥187.00 | 10.00K |
| 2026-05-22 | ¥189.00 | -0.53% | ¥190.00 | ¥190.00 | ¥187.00 | 7.00K |