Nippon Aqua Co., Ltd. (TYO:1429)
Japan
· Delayed Price · Currency is JPY 697.00
+11.00 (1.60%)
Apr 28, 2026, 3:30 PM JST
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 1.60% | 103,700 |
| Apr 27, 2026 | 688.00 | 690.00 | 678.00 | 686.00 | 686.00 | -0.29% | 208,100 |
| Apr 24, 2026 | 694.00 | 695.00 | 688.00 | 688.00 | 688.00 | -0.58% | 76,800 |
| Apr 23, 2026 | 695.00 | 695.00 | 686.00 | 692.00 | 692.00 | -0.14% | 177,200 |
| Apr 22, 2026 | 702.00 | 703.00 | 691.00 | 693.00 | 693.00 | -1.42% | 220,800 |
| Apr 21, 2026 | 705.00 | 709.00 | 698.00 | 703.00 | 703.00 | -0.28% | 191,500 |
| Apr 20, 2026 | 700.00 | 706.00 | 698.00 | 705.00 | 705.00 | 0.71% | 153,300 |
| Apr 17, 2026 | 704.00 | 704.00 | 697.00 | 700.00 | 700.00 | -0.99% | 196,200 |
| Apr 16, 2026 | 708.00 | 712.00 | 702.00 | 707.00 | 707.00 | 0.71% | 163,500 |
| Apr 15, 2026 | 720.00 | 722.00 | 699.00 | 702.00 | 702.00 | -2.36% | 367,000 |
| Apr 14, 2026 | 726.00 | 729.00 | 717.00 | 719.00 | 719.00 | 1.13% | 209,400 |
| Apr 13, 2026 | 724.00 | 725.00 | 711.00 | 711.00 | 711.00 | - | 325,600 |
| Apr 10, 2026 | 715.00 | 718.00 | 709.00 | 711.00 | 711.00 | 0.28% | 109,500 |
| Apr 9, 2026 | 724.00 | 724.00 | 704.00 | 709.00 | 709.00 | -1.25% | 302,800 |
| Apr 8, 2026 | 717.00 | 720.00 | 713.00 | 718.00 | 718.00 | 2.13% | 242,300 |
| Apr 7, 2026 | 701.00 | 704.00 | 699.00 | 703.00 | 703.00 | 0.29% | 178,600 |
| Apr 6, 2026 | 703.00 | 705.00 | 700.00 | 701.00 | 701.00 | 0.14% | 69,500 |
| Apr 3, 2026 | 706.00 | 708.00 | 699.00 | 700.00 | 700.00 | -0.43% | 133,200 |
| Apr 2, 2026 | 710.00 | 716.00 | 697.00 | 703.00 | 703.00 | -0.14% | 172,000 |
| Apr 1, 2026 | 701.00 | 706.00 | 698.00 | 704.00 | 704.00 | 0.86% | 277,500 |
| Mar 31, 2026 | 706.00 | 707.00 | 698.00 | 698.00 | 698.00 | -1.41% | 166,100 |
| Mar 30, 2026 | 702.00 | 708.00 | 697.00 | 708.00 | 708.00 | -0.70% | 198,100 |
| Mar 27, 2026 | 703.00 | 719.00 | 703.00 | 713.00 | 713.00 | 1.57% | 162,900 |
| Mar 26, 2026 | 722.00 | 722.00 | 698.00 | 702.00 | 702.00 | -2.36% | 320,600 |
| Mar 25, 2026 | 715.00 | 719.00 | 712.00 | 719.00 | 719.00 | 1.27% | 138,700 |
| Mar 24, 2026 | 719.00 | 720.00 | 704.00 | 710.00 | 710.00 | 0.42% | 231,500 |
| Mar 23, 2026 | 711.00 | 711.00 | 703.00 | 707.00 | 707.00 | -2.62% | 217,800 |
| Mar 19, 2026 | 735.00 | 738.00 | 725.00 | 726.00 | 726.00 | -4.10% | 357,700 |
| Mar 18, 2026 | 746.00 | 759.00 | 742.00 | 757.00 | 757.00 | 1.75% | 229,300 |
| Mar 17, 2026 | 750.00 | 754.00 | 744.00 | 744.00 | 744.00 | -0.80% | 235,900 |
| Mar 16, 2026 | 766.00 | 768.00 | 747.00 | 750.00 | 750.00 | -2.47% | 517,600 |
| Mar 13, 2026 | 762.00 | 770.00 | 761.00 | 769.00 | 769.00 | -0.26% | 53,100 |
| Mar 12, 2026 | 778.00 | 779.00 | 765.00 | 771.00 | 771.00 | -1.91% | 62,400 |
| Mar 11, 2026 | 790.00 | 793.00 | 786.00 | 786.00 | 786.00 | - | 72,800 |
| Mar 10, 2026 | 782.00 | 787.00 | 773.00 | 786.00 | 786.00 | 1.95% | 118,200 |
| Mar 9, 2026 | 762.00 | 775.00 | 759.00 | 771.00 | 771.00 | -3.75% | 212,900 |
| 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 |