Nippon Aqua Co., Ltd. (TYO:1429)
Japan
· Delayed Price · Currency is JPY 771.00
-30.00 (-3.75%)
At close: Mar 9, 2026
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 798.00 | 803.00 | 787.00 | 801.00 | 801.00 | -0.62% | 78,200 |
| Mar 5, 2026 | 799.00 | 807.00 | 795.00 | 806.00 | 806.00 | 2.81% | 108,100 |
| Mar 4, 2026 | 791.00 | 791.00 | 769.00 | 784.00 | 784.00 | -2.73% | 301,900 |
| Mar 3, 2026 | 828.00 | 828.00 | 806.00 | 806.00 | 806.00 | -2.77% | 176,500 |
| Mar 2, 2026 | 839.00 | 839.00 | 824.00 | 829.00 | 829.00 | -1.89% | 155,500 |
| Feb 27, 2026 | 837.00 | 846.00 | 835.00 | 845.00 | 845.00 | 0.84% | 76,600 |
| Feb 26, 2026 | 842.00 | 846.00 | 835.00 | 838.00 | 838.00 | -0.12% | 99,900 |
| Feb 25, 2026 | 850.00 | 850.00 | 838.00 | 839.00 | 839.00 | -0.71% | 81,500 |
| Feb 24, 2026 | 836.00 | 846.00 | 831.00 | 845.00 | 845.00 | 1.08% | 83,800 |
| Feb 20, 2026 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | -1.88% | 90,800 |
| Feb 19, 2026 | 856.00 | 856.00 | 844.00 | 852.00 | 852.00 | -0.12% | 67,100 |
| Feb 18, 2026 | 852.00 | 856.00 | 850.00 | 853.00 | 853.00 | 0.12% | 49,100 |
| Feb 17, 2026 | 848.00 | 858.00 | 838.00 | 852.00 | 852.00 | 2.28% | 163,400 |
| Feb 16, 2026 | 839.00 | 849.00 | 824.00 | 833.00 | 833.00 | -5.23% | 462,300 |
| Feb 13, 2026 | 896.00 | 898.00 | 872.00 | 879.00 | 879.00 | -2.22% | 127,800 |
| Feb 12, 2026 | 880.00 | 899.00 | 879.00 | 899.00 | 899.00 | 1.47% | 100,800 |
| Feb 10, 2026 | 874.00 | 887.00 | 871.00 | 886.00 | 886.00 | 1.96% | 84,900 |
| Feb 9, 2026 | 877.00 | 879.00 | 868.00 | 869.00 | 869.00 | -0.23% | 108,900 |
| Feb 6, 2026 | 881.00 | 881.00 | 870.00 | 871.00 | 871.00 | -1.02% | 84,700 |
| Feb 5, 2026 | 879.00 | 884.00 | 875.00 | 880.00 | 880.00 | 0.23% | 85,000 |
| Feb 4, 2026 | 872.00 | 879.00 | 870.00 | 878.00 | 878.00 | 0.23% | 67,000 |
| Feb 3, 2026 | 881.00 | 883.00 | 870.00 | 876.00 | 876.00 | 0.57% | 73,500 |
| Feb 2, 2026 | 885.00 | 889.00 | 871.00 | 871.00 | 871.00 | -1.47% | 70,400 |
| Jan 30, 2026 | 871.00 | 888.00 | 870.00 | 884.00 | 884.00 | 1.49% | 90,900 |
| Jan 29, 2026 | 873.00 | 873.00 | 860.00 | 871.00 | 871.00 | -0.23% | 54,200 |
| Jan 28, 2026 | 882.00 | 882.00 | 872.00 | 873.00 | 873.00 | -1.13% | 96,800 |
| Jan 27, 2026 | 885.00 | 889.00 | 877.00 | 883.00 | 883.00 | - | 57,900 |
| Jan 26, 2026 | 897.00 | 897.00 | 883.00 | 883.00 | 883.00 | -1.78% | 95,800 |
| Jan 23, 2026 | 908.00 | 911.00 | 898.00 | 899.00 | 899.00 | -0.99% | 54,300 |
| Jan 22, 2026 | 908.00 | 910.00 | 896.00 | 908.00 | 908.00 | 0.67% | 64,000 |
| Jan 21, 2026 | 903.00 | 908.00 | 894.00 | 902.00 | 902.00 | -1.74% | 97,700 |
| Jan 20, 2026 | 925.00 | 925.00 | 910.00 | 918.00 | 918.00 | -0.76% | 126,600 |
| Jan 19, 2026 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 4.28% | 366,400 |
| Jan 16, 2026 | 888.00 | 888.00 | 883.00 | 887.00 | 887.00 | 0.57% | 38,000 |
| Jan 15, 2026 | 885.00 | 890.00 | 882.00 | 882.00 | 882.00 | -0.56% | 60,500 |
| Jan 14, 2026 | 883.00 | 890.00 | 882.00 | 887.00 | 887.00 | 0.45% | 65,600 |
| Jan 13, 2026 | 884.00 | 887.00 | 877.00 | 883.00 | 883.00 | 0.23% | 104,400 |
| Jan 9, 2026 | 880.00 | 884.00 | 875.00 | 881.00 | 881.00 | 0.46% | 43,300 |
| Jan 8, 2026 | 872.00 | 882.00 | 867.00 | 877.00 | 877.00 | 0.80% | 99,600 |
| Jan 7, 2026 | 865.00 | 872.00 | 860.00 | 870.00 | 870.00 | 0.23% | 73,500 |
| Jan 6, 2026 | 871.00 | 874.00 | 865.00 | 868.00 | 868.00 | 0.35% | 97,400 |
| Jan 5, 2026 | 863.00 | 870.00 | 863.00 | 865.00 | 865.00 | 0.23% | 106,000 |
| Dec 30, 2025 | 874.00 | 875.00 | 861.00 | 863.00 | 863.00 | -1.26% | 165,100 |
| Dec 29, 2025 | 854.00 | 880.00 | 854.00 | 874.00 | 874.00 | -2.46% | 416,200 |
| Dec 26, 2025 | 905.00 | 907.00 | 895.00 | 896.00 | 861.00 | -0.67% | 378,300 |
| Dec 25, 2025 | 899.00 | 903.00 | 897.00 | 902.00 | 866.77 | 0.67% | 139,200 |
| Dec 24, 2025 | 896.00 | 899.00 | 893.00 | 896.00 | 861.00 | - | 82,600 |
| Dec 23, 2025 | 896.00 | 898.00 | 892.00 | 896.00 | 861.00 | 0.45% | 85,800 |
| Dec 22, 2025 | 903.00 | 903.00 | 885.00 | 892.00 | 857.16 | -0.67% | 134,900 |
| Dec 19, 2025 | 898.00 | 903.00 | 895.00 | 898.00 | 862.92 | 0.11% | 114,800 |
| Dec 18, 2025 | 882.00 | 898.00 | 877.00 | 897.00 | 861.96 | 2.40% | 172,300 |
| Dec 17, 2025 | 884.00 | 884.00 | 868.00 | 876.00 | 841.78 | -0.90% | 140,700 |
| Dec 16, 2025 | 883.00 | 889.00 | 880.00 | 884.00 | 849.47 | - | 145,400 |
| Dec 15, 2025 | 876.00 | 887.00 | 875.00 | 884.00 | 849.47 | 0.91% | 90,300 |
| Dec 12, 2025 | 866.00 | 879.00 | 864.00 | 876.00 | 841.78 | 1.86% | 122,100 |
| Dec 11, 2025 | 864.00 | 869.00 | 858.00 | 860.00 | 826.41 | -0.46% | 70,100 |
| Dec 10, 2025 | 863.00 | 867.00 | 860.00 | 864.00 | 830.25 | 0.12% | 36,800 |
| Dec 9, 2025 | 868.00 | 870.00 | 859.00 | 863.00 | 829.29 | -0.58% | 82,100 |
| Dec 8, 2025 | 858.00 | 869.00 | 854.00 | 868.00 | 834.09 | 1.88% | 70,300 |
| Dec 5, 2025 | 859.00 | 860.00 | 852.00 | 852.00 | 818.72 | -0.81% | 78,800 |
| Dec 4, 2025 | 861.00 | 865.00 | 857.00 | 859.00 | 825.45 | -0.35% | 103,500 |
| Dec 3, 2025 | 870.00 | 870.00 | 860.00 | 862.00 | 828.33 | -0.35% | 79,800 |
| Dec 2, 2025 | 875.00 | 878.00 | 865.00 | 865.00 | 831.21 | -0.35% | 75,300 |
| Dec 1, 2025 | 884.00 | 884.00 | 868.00 | 868.00 | 834.09 | -0.91% | 166,900 |
| Nov 28, 2025 | 868.00 | 879.00 | 866.00 | 876.00 | 841.78 | 1.15% | 109,300 |
| Nov 27, 2025 | 863.00 | 867.00 | 860.00 | 866.00 | 832.17 | 0.70% | 42,100 |
| Nov 26, 2025 | 863.00 | 867.00 | 858.00 | 860.00 | 826.41 | -0.12% | 76,600 |
| Nov 25, 2025 | 862.00 | 862.00 | 855.00 | 861.00 | 827.37 | 0.58% | 51,300 |
| Nov 21, 2025 | 851.00 | 861.00 | 850.00 | 856.00 | 822.56 | 0.47% | 128,600 |
| Nov 20, 2025 | 852.00 | 856.00 | 847.00 | 852.00 | 818.72 | 0.95% | 90,000 |
| Nov 19, 2025 | 848.00 | 849.00 | 841.00 | 844.00 | 811.03 | -0.12% | 95,500 |
| Nov 18, 2025 | 857.00 | 859.00 | 845.00 | 845.00 | 811.99 | -2.09% | 175,900 |
| Nov 17, 2025 | 860.00 | 863.00 | 857.00 | 863.00 | 829.29 | 0.70% | 171,400 |
| Nov 14, 2025 | 857.00 | 863.00 | 854.00 | 857.00 | 823.52 | -0.35% | 131,200 |
| Nov 13, 2025 | 868.00 | 874.00 | 858.00 | 860.00 | 826.41 | -0.69% | 172,400 |
| Nov 12, 2025 | 856.00 | 876.00 | 853.00 | 866.00 | 832.17 | 1.29% | 284,200 |
| Nov 11, 2025 | 861.00 | 862.00 | 844.00 | 855.00 | 821.60 | -0.58% | 304,100 |
| Nov 10, 2025 | 869.00 | 896.00 | 854.00 | 860.00 | 826.41 | -8.90% | 748,000 |
| Nov 7, 2025 | 953.00 | 953.00 | 942.00 | 944.00 | 907.13 | -0.94% | 93,800 |
| Nov 6, 2025 | 949.00 | 955.00 | 945.00 | 953.00 | 915.77 | 0.95% | 97,400 |
| Nov 5, 2025 | 944.00 | 945.00 | 924.00 | 944.00 | 907.13 | 0.11% | 73,100 |
| Nov 4, 2025 | 939.00 | 949.00 | 921.00 | 943.00 | 906.16 | 0.86% | 137,300 |
| Oct 31, 2025 | 931.00 | 935.00 | 915.00 | 935.00 | 898.48 | 0.86% | 71,600 |
| Oct 30, 2025 | 913.00 | 930.00 | 910.00 | 927.00 | 890.79 | 1.76% | 98,500 |
| Oct 29, 2025 | 935.00 | 935.00 | 904.00 | 911.00 | 875.41 | -1.51% | 50,100 |
| Oct 28, 2025 | 937.00 | 937.00 | 920.00 | 925.00 | 888.87 | -1.80% | 68,700 |
| Oct 27, 2025 | 930.00 | 942.00 | 928.00 | 942.00 | 905.20 | 1.29% | 83,500 |
| Oct 24, 2025 | 930.00 | 932.00 | 921.00 | 930.00 | 893.67 | -0.11% | 62,200 |
| Oct 23, 2025 | 930.00 | 931.00 | 920.00 | 931.00 | 894.63 | 0.11% | 47,300 |
| Oct 22, 2025 | 900.00 | 931.00 | 900.00 | 930.00 | 893.67 | 3.68% | 117,800 |
| Oct 21, 2025 | 900.00 | 907.00 | 896.00 | 897.00 | 861.96 | 0.22% | 57,600 |
| Oct 20, 2025 | 890.00 | 902.00 | 890.00 | 895.00 | 860.04 | 0.79% | 72,800 |
| Oct 17, 2025 | 894.00 | 900.00 | 887.00 | 888.00 | 853.31 | -1.00% | 32,000 |
| Oct 16, 2025 | 900.00 | 904.00 | 892.00 | 897.00 | 861.96 | 0.56% | 34,900 |
| Oct 15, 2025 | 879.00 | 897.00 | 879.00 | 892.00 | 857.16 | 1.48% | 107,500 |
| Oct 14, 2025 | 876.00 | 885.00 | 871.00 | 879.00 | 844.66 | -0.45% | 78,600 |
| Oct 10, 2025 | 903.00 | 903.00 | 883.00 | 883.00 | 848.51 | -2.21% | 110,800 |
| Oct 9, 2025 | 910.00 | 912.00 | 900.00 | 903.00 | 867.73 | -0.66% | 67,500 |
| Oct 8, 2025 | 902.00 | 916.00 | 902.00 | 909.00 | 873.49 | -0.22% | 57,700 |
| Oct 7, 2025 | 906.00 | 918.00 | 904.00 | 911.00 | 875.41 | 0.66% | 70,900 |