NIHON ISK Co., Ltd. 7986
TSE · Japan · Producer Manufacturing
¥1,903.00-19.00 (-0.99%)
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 | ¥1,922.00 | +0.42% | ¥1,917.00 | ¥1,922.00 | ¥1,917.00 | 800 |
| 2026-09-30 | ¥1,914.00 | +0.74% | ¥1,900.00 | ¥1,914.00 | ¥1,900.00 | 1.60K |
| 2026-09-29 | ¥1,900.00 | -1.55% | ¥1,916.00 | ¥1,916.00 | ¥1,876.00 | 3.40K |
| 2026-09-28 | ¥1,930.00 | +0.05% | ¥1,930.00 | ¥1,931.00 | ¥1,930.00 | 1.00K |
| 2026-09-25 | ¥1,929.00 | +0.10% | ¥1,929.00 | ¥1,929.00 | ¥1,929.00 | 100 |
| 2026-09-24 | ¥1,927.00 | +0.68% | ¥1,927.00 | ¥1,927.00 | ¥1,927.00 | 400 |
| 2026-09-18 | ¥1,914.00 | -0.67% | ¥1,906.00 | ¥1,914.00 | ¥1,905.00 | 500 |
| 2026-09-17 | ¥1,927.00 | +0.42% | ¥1,927.00 | ¥1,927.00 | ¥1,927.00 | 700 |
| 2026-09-16 | ¥1,919.00 | +0.26% | ¥1,915.00 | ¥1,919.00 | ¥1,915.00 | 1.10K |
| 2026-09-15 | ¥1,914.00 | +0.26% | ¥1,909.00 | ¥1,914.00 | ¥1,909.00 | 900 |
| 2026-09-14 | ¥1,909.00 | +0.21% | ¥1,905.00 | ¥1,909.00 | ¥1,905.00 | 300 |
| 2026-09-11 | ¥1,905.00 | +0.26% | ¥1,905.00 | ¥1,905.00 | ¥1,905.00 | 100 |
| 2026-09-10 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 0 |
| 2026-09-09 | ¥1,900.00 | -0.63% | ¥1,916.00 | ¥1,916.00 | ¥1,900.00 | 400 |
| 2026-09-08 | ¥1,912.00 | 0.00% | ¥1,912.00 | ¥1,912.00 | ¥1,912.00 | 100 |
| 2026-09-07 | ¥1,912.00 | -0.21% | ¥1,912.00 | ¥1,912.00 | ¥1,912.00 | 200 |
| 2026-09-04 | ¥1,916.00 | +0.10% | ¥1,914.00 | ¥1,916.00 | ¥1,914.00 | 900 |
| 2026-09-03 | ¥1,914.00 | +0.21% | ¥1,904.00 | ¥1,914.00 | ¥1,901.00 | 500 |
| 2026-09-02 | ¥1,910.00 | +0.32% | ¥1,904.00 | ¥1,910.00 | ¥1,904.00 | 300 |
| 2026-09-01 | ¥1,904.00 | -0.26% | ¥1,927.00 | ¥1,927.00 | ¥1,904.00 | 700 |
| 2026-08-31 | ¥1,909.00 | -0.99% | ¥1,901.00 | ¥1,909.00 | ¥1,901.00 | 600 |
| 2026-08-28 | ¥1,928.00 | -0.16% | ¥1,928.00 | ¥1,928.00 | ¥1,928.00 | 100 |
| 2026-08-27 | ¥1,931.00 | 0.00% | ¥1,931.00 | ¥1,931.00 | ¥1,931.00 | 0 |
| 2026-08-26 | ¥1,931.00 | +0.52% | ¥1,931.00 | ¥1,931.00 | ¥1,931.00 | 100 |
| 2026-08-25 | ¥1,921.00 | -0.52% | ¥1,931.00 | ¥1,939.00 | ¥1,921.00 | 300 |
| 2026-08-24 | ¥1,931.00 | +0.89% | ¥1,931.00 | ¥1,937.00 | ¥1,931.00 | 700 |
| 2026-08-21 | ¥1,914.00 | +0.21% | ¥1,914.00 | ¥1,929.00 | ¥1,914.00 | 1.30K |
| 2026-08-20 | ¥1,910.00 | -0.52% | ¥1,911.00 | ¥1,914.00 | ¥1,910.00 | 1.00K |
| 2026-08-19 | ¥1,920.00 | -1.54% | ¥1,950.00 | ¥1,950.00 | ¥1,920.00 | 1.40K |
| 2026-08-18 | ¥1,950.00 | +0.88% | ¥1,941.00 | ¥1,950.00 | ¥1,940.00 | 2.40K |
| 2026-08-17 | ¥1,933.00 | +1.47% | ¥1,911.00 | ¥1,933.00 | ¥1,911.00 | 2.00K |
| 2026-08-14 | ¥1,905.00 | +0.74% | ¥1,905.00 | ¥1,905.00 | ¥1,905.00 | 700 |
| 2026-08-13 | ¥1,891.00 | +0.53% | ¥1,915.00 | ¥1,916.00 | ¥1,891.00 | 1.00K |
| 2026-08-12 | ¥1,881.00 | -2.29% | ¥1,931.00 | ¥1,931.00 | ¥1,881.00 | 2.00K |
| 2026-08-10 | ¥1,925.00 | +0.57% | ¥1,918.00 | ¥1,942.00 | ¥1,915.00 | 2.60K |
| 2026-08-07 | ¥1,914.00 | +1.75% | ¥1,914.00 | ¥1,914.00 | ¥1,914.00 | 14.60K |
| 2026-08-06 | ¥1,881.00 | 0.00% | ¥1,881.00 | ¥1,881.00 | ¥1,881.00 | 0 |
| 2026-08-05 | ¥1,881.00 | -0.84% | ¥1,862.00 | ¥1,902.00 | ¥1,862.00 | 700 |
| 2026-08-04 | ¥1,897.00 | -0.16% | ¥1,900.00 | ¥1,914.00 | ¥1,861.00 | 2.40K |
| 2026-08-03 | ¥1,900.00 | +0.53% | ¥1,861.00 | ¥1,900.00 | ¥1,861.00 | 700 |
| 2026-07-31 | ¥1,890.00 | +1.89% | ¥1,890.00 | ¥1,890.00 | ¥1,890.00 | 200 |
| 2026-07-30 | ¥1,855.00 | 0.00% | ¥1,855.00 | ¥1,855.00 | ¥1,855.00 | 0 |
| 2026-07-29 | ¥1,855.00 | 0.00% | ¥1,855.00 | ¥1,855.00 | ¥1,855.00 | 0 |
| 2026-07-28 | ¥1,855.00 | -0.80% | ¥1,857.00 | ¥1,857.00 | ¥1,855.00 | 300 |
| 2026-07-27 | ¥1,870.00 | -0.48% | ¥1,839.00 | ¥1,870.00 | ¥1,828.00 | 500 |
| 2026-07-24 | ¥1,879.00 | -1.00% | ¥1,879.00 | ¥1,879.00 | ¥1,879.00 | 300 |
| 2026-07-23 | ¥1,898.00 | +4.11% | ¥1,863.00 | ¥1,901.00 | ¥1,863.00 | 500 |
| 2026-07-22 | ¥1,823.00 | -1.99% | ¥1,823.00 | ¥1,823.00 | ¥1,823.00 | 100 |
| 2026-07-21 | ¥1,860.00 | -2.11% | ¥1,900.00 | ¥1,900.00 | ¥1,860.00 | 300 |
| 2026-07-17 | ¥1,900.00 | -1.30% | ¥1,885.00 | ¥1,909.00 | ¥1,869.00 | 600 |
| 2026-07-16 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,925.00 | 0 |
| 2026-07-15 | ¥1,925.00 | +1.85% | ¥1,925.00 | ¥1,925.00 | ¥1,925.00 | 100 |
| 2026-07-14 | ¥1,890.00 | -0.53% | ¥1,889.00 | ¥1,890.00 | ¥1,889.00 | 300 |
| 2026-07-13 | ¥1,900.00 | -0.05% | ¥1,900.00 | ¥1,900.00 | ¥1,880.00 | 600 |
| 2026-07-10 | ¥1,901.00 | +0.26% | ¥1,896.00 | ¥1,915.00 | ¥1,896.00 | 1.30K |
| 2026-07-09 | ¥1,896.00 | +0.80% | ¥1,881.00 | ¥1,896.00 | ¥1,881.00 | 600 |
| 2026-07-08 | ¥1,881.00 | -0.27% | ¥1,881.00 | ¥1,881.00 | ¥1,881.00 | 100 |
| 2026-07-07 | ¥1,886.00 | +0.27% | ¥1,886.00 | ¥1,886.00 | ¥1,886.00 | 200 |
| 2026-07-06 | ¥1,881.00 | 0.00% | ¥1,881.00 | ¥1,881.00 | ¥1,881.00 | 600 |
| 2026-07-03 | ¥1,881.00 | +0.64% | ¥1,871.00 | ¥1,898.00 | ¥1,871.00 | 800 |
| 2026-07-02 | ¥1,869.00 | +0.97% | ¥1,851.00 | ¥1,869.00 | ¥1,851.00 | 1.00K |
| 2026-07-01 | ¥1,851.00 | +0.60% | ¥1,847.00 | ¥1,878.00 | ¥1,847.00 | 1.30K |
| 2026-06-30 | ¥1,840.00 | +0.71% | ¥1,830.00 | ¥1,840.00 | ¥1,830.00 | 1.80K |
| 2026-06-29 | ¥1,827.00 | +2.81% | ¥1,787.00 | ¥1,827.00 | ¥1,787.00 | 500 |
| 2026-06-26 | ¥1,777.00 | 0.00% | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | 0 |
| 2026-06-25 | ¥1,777.00 | +1.25% | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | 200 |
| 2026-06-24 | ¥1,755.00 | -1.24% | ¥1,777.00 | ¥1,777.00 | ¥1,754.00 | 700 |
| 2026-06-23 | ¥1,777.00 | 0.00% | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | 0 |
| 2026-06-22 | ¥1,777.00 | +1.48% | ¥1,760.00 | ¥1,777.00 | ¥1,760.00 | 600 |
| 2026-06-19 | ¥1,751.00 | -0.91% | ¥1,771.00 | ¥1,771.00 | ¥1,751.00 | 1.60K |
| 2026-06-18 | ¥1,767.00 | -1.89% | ¥1,780.00 | ¥1,780.00 | ¥1,766.00 | 3.10K |
| 2026-06-17 | ¥1,801.00 | -0.11% | ¥1,800.00 | ¥1,801.00 | ¥1,800.00 | 500 |
| 2026-06-16 | ¥1,803.00 | +0.11% | ¥1,803.00 | ¥1,803.00 | ¥1,803.00 | 800 |
| 2026-06-15 | ¥1,801.00 | 0.00% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 200 |
| 2026-06-12 | ¥1,801.00 | 0.00% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 100 |
| 2026-06-11 | ¥1,801.00 | 0.00% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 200 |
| 2026-06-10 | ¥1,801.00 | -0.28% | ¥1,802.00 | ¥1,841.00 | ¥1,801.00 | 1.30K |
| 2026-06-09 | ¥1,806.00 | +0.28% | ¥1,800.00 | ¥1,806.00 | ¥1,800.00 | 400 |
| 2026-06-08 | ¥1,801.00 | -2.33% | ¥1,804.00 | ¥1,804.00 | ¥1,800.00 | 1.70K |
| 2026-06-05 | ¥1,844.00 | 0.00% | ¥1,844.00 | ¥1,844.00 | ¥1,844.00 | 100 |
| 2026-06-04 | ¥1,844.00 | +2.44% | ¥1,844.00 | ¥1,844.00 | ¥1,844.00 | 300 |
| 2026-06-03 | ¥1,800.00 | -1.15% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 1.10K |
| 2026-06-02 | ¥1,821.00 | -1.03% | ¥1,822.00 | ¥1,822.00 | ¥1,800.00 | 1.20K |
| 2026-06-01 | ¥1,840.00 | -2.02% | ¥1,874.00 | ¥1,874.00 | ¥1,840.00 | 1.70K |
| 2026-05-29 | ¥1,878.00 | +0.05% | ¥1,913.00 | ¥1,913.00 | ¥1,878.00 | 900 |
| 2026-05-28 | ¥1,877.00 | -0.42% | ¥1,877.00 | ¥1,877.00 | ¥1,877.00 | 700 |
| 2026-05-27 | ¥1,885.00 | -0.79% | ¥1,885.00 | ¥1,888.00 | ¥1,878.00 | 1.30K |
| 2026-05-26 | ¥1,900.00 | 0.00% | ¥1,914.00 | ¥1,917.00 | ¥1,900.00 | 900 |
| 2026-05-25 | ¥1,900.00 | +0.85% | ¥1,895.00 | ¥1,915.00 | ¥1,884.00 | 2.70K |
| 2026-05-22 | ¥1,884.00 | -1.00% | ¥1,900.00 | ¥1,900.00 | ¥1,884.00 | 500 |