Skip to main content
NJS Co., Ltd. (TYO:2325)
Japan flag Japan · Delayed Price · Currency is JPY
4,820.00
+180.00 (3.88%)
Apr 28, 2026, 3:30 PM JST

NJS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,620.004,820.004,620.004,820.004,820.003.88%104,000
Apr 27, 20264,630.004,660.004,605.004,640.004,640.000.76%20,700
Apr 24, 20264,605.004,640.004,580.004,605.004,605.00-0.22%12,400
Apr 23, 20264,675.004,675.004,565.004,615.004,615.00-1.18%24,500
Apr 22, 20264,810.004,820.004,670.004,670.004,670.00-1.48%29,100
Apr 21, 20264,800.004,820.004,720.004,740.004,740.00-1.04%24,200
Apr 20, 20264,740.004,805.004,740.004,790.004,790.001.16%14,900
Apr 17, 20264,735.004,805.004,730.004,735.004,735.00-13,400
Apr 16, 20264,750.004,780.004,735.004,735.004,735.000.74%12,700
Apr 15, 20264,720.004,785.004,665.004,700.004,700.00-0.11%19,500
Apr 14, 20264,750.004,750.004,695.004,705.004,705.000.21%15,400
Apr 13, 20264,660.004,705.004,660.004,695.004,695.00-0.11%14,900
Apr 10, 20264,845.004,880.004,690.004,700.004,700.00-2.99%34,600
Apr 9, 20264,870.004,880.004,815.004,845.004,845.00-0.41%25,100
Apr 8, 20264,830.004,970.004,830.004,865.004,865.001.88%46,400
Apr 7, 20264,790.004,815.004,745.004,775.004,775.00-1.14%16,800
Apr 6, 20264,690.004,830.004,690.004,830.004,830.002.66%20,500
Apr 3, 20264,695.004,730.004,670.004,705.004,705.001.07%12,100
Apr 2, 20264,730.004,785.004,650.004,655.004,655.00-0.53%22,300
Apr 1, 20264,630.004,700.004,630.004,680.004,680.002.18%20,200
Mar 31, 20264,595.004,645.004,570.004,580.004,580.00-0.33%17,500
Mar 30, 20264,700.004,700.004,540.004,595.004,595.00-2.23%28,000
Mar 27, 20264,625.004,700.004,605.004,700.004,700.002.06%18,900
Mar 26, 20264,650.004,695.004,570.004,605.004,605.00-1.60%15,500
Mar 25, 20264,605.004,680.004,605.004,680.004,680.002.30%21,600
Mar 24, 20264,505.004,590.004,495.004,575.004,575.002.58%16,100
Mar 23, 20264,550.004,570.004,460.004,460.004,460.00-4.09%32,800
Mar 19, 20264,695.004,705.004,650.004,650.004,650.00-2.92%25,500
Mar 18, 20264,680.004,795.004,675.004,790.004,790.002.46%27,600
Mar 17, 20264,620.004,690.004,620.004,675.004,675.001.19%15,900
Mar 16, 20264,545.004,660.004,545.004,620.004,620.001.65%20,300
Mar 13, 20264,515.004,630.004,515.004,545.004,545.00-0.87%20,500
Mar 12, 20264,650.004,650.004,545.004,585.004,585.00-2.03%16,200
Mar 11, 20264,625.004,745.004,600.004,680.004,680.002.63%27,500
Mar 10, 20264,480.004,610.004,480.004,560.004,560.002.93%41,100
Mar 9, 20264,360.004,445.004,315.004,430.004,430.00-2.21%36,800
Mar 6, 20264,520.004,550.004,475.004,530.004,530.00-1.31%27,800
Mar 5, 20264,560.004,640.004,525.004,590.004,590.003.73%28,600
Mar 4, 20264,495.004,585.004,400.004,425.004,425.00-3.07%52,400
Mar 3, 20264,705.004,775.004,565.004,565.004,565.00-2.77%29,700
Mar 2, 20264,625.004,745.004,610.004,695.004,695.00-1.37%24,200
Feb 27, 20264,680.004,765.004,650.004,760.004,760.001.60%31,200
Feb 26, 20264,670.004,765.004,665.004,685.004,685.000.43%40,300
Feb 25, 20264,625.004,730.004,600.004,665.004,665.002.53%64,700
Feb 24, 20264,575.004,610.004,520.004,550.004,550.00-0.55%31,700
Feb 20, 20264,570.004,595.004,485.004,575.004,575.000.11%42,100
Feb 19, 20264,520.004,620.004,520.004,570.004,570.002.24%49,500
Feb 18, 20264,500.004,535.004,455.004,470.004,470.000.11%58,200
Feb 17, 20264,535.004,550.004,450.004,465.004,465.00-2.93%81,300
Feb 16, 20264,655.004,715.004,470.004,600.004,600.00-5.06%122,100
Feb 13, 20265,030.005,040.004,840.004,845.004,845.00-3.10%64,900
Feb 12, 20265,070.005,080.005,000.005,000.005,000.00-0.79%23,200
Feb 10, 20264,970.005,060.004,970.005,040.005,040.001.41%17,500
Feb 9, 20265,050.005,050.004,960.004,970.004,970.00-1.19%40,900
Feb 6, 20265,040.005,040.004,950.005,030.005,030.00-0.40%27,300
Feb 5, 20265,030.005,090.005,030.005,050.005,050.000.20%17,300
Feb 4, 20265,000.005,090.005,000.005,040.005,040.00-0.20%20,800
Feb 3, 20265,030.005,090.005,000.005,050.005,050.001.00%23,900
Feb 2, 20264,880.005,050.004,875.005,000.005,000.003.52%51,600
Jan 30, 20264,795.004,855.004,750.004,830.004,830.001.05%21,200
Jan 29, 20264,815.004,830.004,765.004,780.004,780.00-1.24%30,700
Jan 28, 20264,860.004,890.004,820.004,840.004,840.00-0.92%19,400
Jan 27, 20264,875.004,905.004,860.004,885.004,885.000.31%19,500
Jan 26, 20264,990.004,990.004,870.004,870.004,870.00-2.79%46,400
Jan 23, 20265,040.005,040.004,995.005,010.005,010.00-0.60%17,500
Jan 22, 20265,050.005,060.005,000.005,040.005,040.000.80%14,500
Jan 21, 20264,990.005,030.004,940.005,000.005,000.00-0.60%30,100
Jan 20, 20265,160.005,160.005,030.005,030.005,030.00-2.71%26,900
Jan 19, 20265,250.005,260.005,140.005,170.005,170.00-2.82%37,300
Jan 16, 20265,600.005,640.005,240.005,320.005,320.00-2.74%88,500
Jan 15, 20265,190.005,490.005,180.005,470.005,470.005.60%70,000
Jan 14, 20265,120.005,230.005,120.005,180.005,180.000.78%39,600
Jan 13, 20265,150.005,150.005,000.005,140.005,140.002.80%49,000
Jan 9, 20264,925.005,020.004,885.005,000.005,000.002.77%42,100
Jan 8, 20264,980.004,990.004,860.004,865.004,865.00-2.41%59,100
Jan 7, 20265,050.005,080.004,970.004,985.004,985.00-1.29%35,900
Jan 6, 20265,060.005,100.005,050.005,050.005,050.00-0.20%15,700
Jan 5, 20265,100.005,120.005,050.005,060.005,060.00-0.78%14,400
Dec 30, 20255,170.005,170.005,100.005,100.005,100.00-1.54%9,600
Dec 29, 20255,100.005,180.005,050.005,180.005,180.000.97%43,800
Dec 26, 20255,210.005,230.005,130.005,130.005,075.00-1.16%66,200
Dec 25, 20255,140.005,190.005,120.005,190.005,134.361.37%27,800
Dec 24, 20255,150.005,200.005,120.005,120.005,065.11-0.58%27,500
Dec 23, 20255,170.005,200.005,130.005,150.005,094.79-0.19%29,100
Dec 22, 20255,340.005,340.005,150.005,160.005,104.68-1.15%19,800
Dec 19, 20255,330.005,330.005,200.005,220.005,164.04-1.51%21,100
Dec 18, 20255,180.005,300.005,150.005,300.005,243.181.73%25,100
Dec 17, 20255,180.005,240.005,120.005,210.005,154.141.56%22,500
Dec 16, 20255,250.005,250.005,130.005,130.005,075.00-2.29%41,700
Dec 15, 20255,190.005,250.005,160.005,250.005,193.710.96%39,300
Dec 12, 20255,180.005,200.005,120.005,200.005,144.252.56%28,000
Dec 11, 20255,190.005,190.005,030.005,070.005,015.64-1.74%36,600
Dec 10, 20255,250.005,260.005,140.005,160.005,104.68-2.46%29,600
Dec 9, 20255,360.005,380.005,210.005,290.005,233.280.38%33,400
Dec 8, 20255,150.005,270.005,130.005,270.005,213.501.93%29,800
Dec 5, 20255,160.005,180.005,120.005,170.005,114.57-0.19%19,400
Dec 4, 20255,150.005,190.005,120.005,180.005,124.460.58%31,400
Dec 3, 20255,200.005,200.005,120.005,150.005,094.79-0.96%24,900
Dec 2, 20255,240.005,240.005,160.005,200.005,144.251.17%24,300
Dec 1, 20255,350.005,350.005,130.005,140.005,084.89-2.65%35,600